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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20,515	20,650	20,650	20,700	20,470.5	1,192
February 19, 2026	20,595	20,515	20,515	20,625	20,471.25	5,270
February 18, 2026	20,486.32	20,645	20,645	20,680	20,485.5	2,907
February 17, 2026	20,230	20,465	20,465	20,490	20,220	4,303
February 16, 2026	20,370	20,195	20,195	20,375	20,195	2,036
February 13, 2026	20,279.5	20,320	20,320	20,333.98	20,210	10,036
February 12, 2026	20,440	20,275	20,275	20,581.96	20,263.5	5,960
February 11, 2026	20,395	20,265	20,265	20,395	20,244.25	7,516
February 10, 2026	20,395	20,385	20,385	20,465	20,350	5,638
February 09, 2026	20,259.5	20,390	20,390	20,390	20,205	2,478
February 06, 2026	19,971.7	20,100	20,100	20,125	19,892	3,719
February 05, 2026	19,946	19,943	19,943	20,040	19,816	7,888
February 04, 2026	20,109.5	19,924	19,924	20,109.5	19,910.9	5,480
February 03, 2026	20,170	20,025	20,025	20,290	20,000	1,329
February 02, 2026	19,804.8	20,080	20,080	20,139.75	19,778	3,927
January 30, 2026	19,763.88	19,916	19,916	19,958	19,763.88	8,237
January 29, 2026	20,055	19,726	19,726	20,120	19,711.8	7,454
January 28, 2026	20,254.15	20,165	20,165	20,287	20,118.48	3,721
January 27, 2026	20,335	20,285	20,285	20,335	20,243.09	3,109
January 26, 2026	20,213.2	20,260	20,260	20,300.8	20,162.56	3,218
January 23, 2026	20,240	20,180	20,180	20,268.25	20,156.5	845
January 22, 2026	20,249.74	20,260	20,260	20,355	20,239.5	5,275
January 21, 2026	20,146.07	20,067.5	20,067.5	20,151.04	19,960	7,960
January 20, 2026	20,170	20,162.5	20,162.5	20,176.21	19,960	4,060
January 19, 2026	20,305	20,280	20,280	20,380	20,235.75	11,950
January 16, 2026	20,560	20,545	20,545	20,565	20,489.77	2,160
January 15, 2026	20,519.26	20,585	20,585	20,613.5	20,480	3,902
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

Xtrackers DAX UCITS ETF (XDAX.L) LSE