Xtrackers DAX UCITS ETF - XDAX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	20,660	20,525	20,525	20,665	20,521.75	5,346
January 13, 2026	20,635	20,640	20,640	20,695	20,571.4	3,823
January 12, 2026	20,540	20,640	20,640	20,660	20,535	7,401
January 09, 2026	20,437.25	20,530	20,530	20,543.5	20,423.95	1,624
January 08, 2026	20,430	20,430	20,430	20,525	20,370	8,587
January 07, 2026	20,290.49	20,415	20,415	20,420	20,281.64	3,226
January 06, 2026	20,185	20,190	20,190	20,262.9	20,145	1,378
January 05, 2026	20,125	20,190	20,190	20,230.35	19,996	5,332
January 02, 2026	20,020	20,020	20,020	20,162.83	19,968	8,816
December 31, 2025	20,075	20,070	20,070	20,075	19,976	1,645
December 30, 2025	19,888	20,140	20,140	20,154.2	19,876	4,898
December 29, 2025	20,000	19,884	19,884	20,005	19,849.85	687
December 24, 2025	20,005	19,908	19,908	20,005	19,903.1	466
December 23, 2025	19,876	19,920	19,920	19,940	19,866.72	7,914
December 22, 2025	19,912	19,892	19,892	19,954.19	19,852.6	2,874
December 19, 2025	19,882	19,944	19,944	19,975.7	19,843.38	6,118
December 18, 2025	19,714	19,868	19,868	19,868	19,700	9,015
December 17, 2025	19,924.7	19,694	19,694	19,924.7	19,694	663
December 16, 2025	19,842	19,794	19,794	19,892	19,776	13,031
December 15, 2025	20,005.66	19,979	19,979	20,005.66	19,904	2,834
December 12, 2025	20,040	19,937	19,937	20,105	19,906	1,790
December 11, 2025	19,746	19,920	19,920	19,972	19,712	15,155
December 10, 2025	19,786	19,740	19,740	19,786	19,670.9	828
December 09, 2025	19,712	19,800	19,800	19,808	19,712	2,134
December 08, 2025	19,735.7	19,677	19,677	19,753.1	19,654	5,512
December 05, 2025	19,605.1	19,672	19,672	19,735.7	19,605.1	7,093
December 04, 2025	19,548	19,549	19,549	19,606	19,531.2	5,305
December 03, 2025	19,574	19,402	19,402	19,634	19,394	4,283
December 02, 2025	19,482	19,543	19,543	19,606	19,440	12,607
December 01, 2025	19,544	19,439	19,439	19,549.7	19,300	8,230
November 28, 2025	19,512	19,568	19,568	19,624	19,470.75	9,217
November 27, 2025	19,472	19,501	19,501	19,566	19,468	3,616
November 26, 2025	19,430	19,464	19,464	19,482	19,310.9	10,238
November 25, 2025	19,148	19,298	19,298	19,338	19,066.67	12,812
November 24, 2025	19,171.6	19,159	19,159	19,292	19,138	27,858
November 21, 2025	18,986	19,031	19,031	19,151.4	18,976.36	20,092
November 20, 2025	19,308	19,224	19,224	19,387.7	19,224	3,738
November 19, 2025	19,127.49	19,156	19,156	19,318	19,105.8	6,865
November 18, 2025	19,204	19,140	19,140	19,284	19,086	7,563
November 17, 2025	19,697.6	19,464	19,464	19,704.36	19,443.4	4,574
November 14, 2025	19,900	19,752	19,752	19,942	19,598.21	11,065
November 13, 2025	20,204.47	19,882	19,882	20,220	19,882	1,489
November 12, 2025	20,020	20,165	20,165	20,240	20,000	14,498
November 11, 2025	19,810	19,874	19,874	19,886	19,760	22,504
November 10, 2025	19,710	19,718	19,718	19,762	19,662	6,773
November 07, 2025	19,628	19,432	19,432	19,647.56	19,361.7	4,196
November 06, 2025	19,840	19,578	19,578	19,840	19,578	2,548
November 05, 2025	19,656	19,834	19,834	19,886	19,624	13,263
November 04, 2025	19,630	19,771	19,771	19,771	19,534	9,112
November 03, 2025	19,738	19,819	19,819	19,924.9	19,738	4,027
October 31, 2025	19,904	19,719	19,719	19,904	19,708	8,437
October 30, 2025	19,986	19,901	19,901	19,986	19,848	3,063
October 29, 2025	19,980	19,922	19,922	20,075	19,894.2	3,246
October 28, 2025	19,872	19,984	19,984	20,045	19,828	10,178
October 27, 2025	19,894	19,888	19,888	19,906	19,796	5,342
October 24, 2025	19,846	19,872	19,872	19,873.75	19,744	4,713
October 23, 2025	19,650	19,768	19,768	19,786	19,578	17,879
October 22, 2025	19,870	19,664	19,664	19,870	19,664	5,821
October 21, 2025	19,778	19,784	19,784	19,803.73	19,692	2,587
October 20, 2025	19,570	19,752	19,752	19,782.81	19,554	4,303

Xtrackers DAX UCITS ETF (XDAX.L) LSE