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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	19,507.89	19,466	19,460.93	19,511.4	19,380.87	9,551
September 26, 2025	19,356	19,411	19,411	19,443.7	19,334.9	16,118
September 25, 2025	19,347.7	19,285	19,285	19,347.7	19,171.1	34,953
September 24, 2025	19,327.81	19,374	19,374	19,410	19,254	29,577
September 23, 2025	19,328	19,325	19,325	19,440	19,300	40,124
September 22, 2025	19,242	19,226	19,226	19,252.82	19,160	16,826
September 19, 2025	19,374	19,321	19,321	19,440	19,284	13,866
September 18, 2025	19,124	19,298	19,298	19,298	19,124	23,954
September 17, 2025	19,056	18,978	18,978	19,109.24	18,948	51,644
September 16, 2025	19,238	18,976	18,976	19,252	18,968.81	15,695
September 15, 2025	19,274	19,251	19,251	19,324	19,156	15,705
September 12, 2025	19,266.6	19,203	19,203	19,302.4	19,170	18,022
September 11, 2025	19,184	19,210	19,210	19,300	19,114	40,670
September 10, 2025	19,320	19,168	19,168	19,354	19,132	83,960
September 09, 2025	19,348.18	19,268	19,268	19,362	19,194	32,929
September 08, 2025	19,304	19,369	19,369	19,374	19,236	32,934
September 05, 2025	19,401.48	19,198	19,198	19,416	19,169.4	11,185
September 04, 2025	19,250	19,322	19,322	19,336.1	19,212	19,725
September 03, 2025	19,258.96	19,216	19,216	19,296	19,174.72	20,733
September 02, 2025	19,566	19,186	19,186	19,566	19,186	44,149
September 01, 2025	19,488	19,458	19,458	19,558	19,448	24,524
August 29, 2025	19,450	19,422	19,422	19,550	19,384	12,331
August 28, 2025	19,517.32	19,467	19,467	19,622	19,400	23,698
August 27, 2025	19,670	19,433	19,433	19,670	19,366.83	14,898
August 26, 2025	19,558	19,600	19,600	19,667.7	19,461.35	7,943
August 22, 2025	19,662	19,792	19,792	19,850	19,662	7,142
August 21, 2025	19,682	19,708	19,708	19,735.41	19,622	14,246
August 20, 2025	19,632	19,709	19,709	19,730	19,578	7,307
August 19, 2025	19,710	19,794	19,794	19,811.27	19,682	1,533
August 18, 2025	19,759.7	19,666	19,666	19,759.7	19,618	16,654
August 15, 2025	19,784	19,726	19,726	19,810.5	19,686	15,031
August 14, 2025	19,522	19,657	19,657	19,690.06	19,522	12,291
August 13, 2025	19,586	19,581	19,581	19,643.43	19,552	11,591
August 12, 2025	19,566.5	19,497	19,497	19,594	19,370	4,433
August 11, 2025	19,692	19,533	19,533	19,722	19,502	1,454
August 08, 2025	19,687.9	19,665	19,665	19,700	19,588.31	5,694
August 07, 2025	19,584	19,668	19,668	19,967.66	19,580	16,158
August 06, 2025	19,660	19,548	19,548	19,660	19,451.58	2,630
August 05, 2025	19,492	19,466	19,466	19,616	19,420	8,770
August 04, 2025	19,198.67	19,392	19,392	19,408	19,166	10,212
August 01, 2025	19,356	19,166	19,166	19,356	19,100	16,872
July 31, 2025	19,742.91	19,526	19,526	19,778	19,506	3,569
July 30, 2025	19,624.58	19,658	19,658	19,720	19,572	4,397
July 29, 2025	19,548	19,624	19,624	19,758	19,540	1,655
July 28, 2025	20,135	19,470	19,470	20,135	19,468	5,342
July 25, 2025	19,685.5	19,849	19,849	19,860	19,674	6,024
July 24, 2025	19,859.9	19,825	19,825	19,958	19,674	13,738
July 23, 2025	19,788	19,646	19,646	19,788	19,590	10,161
July 22, 2025	19,722.17	19,570	19,570	19,748	19,482	6,076
July 21, 2025	19,816	19,763	19,763	19,816	19,659.06	2,856
July 18, 2025	19,868.96	19,747	19,747	19,884	19,720	9,344
July 17, 2025	19,680.97	19,751	19,751	19,752	19,620	1,444
July 16, 2025	19,556	19,602	19,602	19,648	19,486	6,719
July 15, 2025	19,727.47	19,552	19,552	19,766	19,552	5,962
July 14, 2025	19,510	19,689	19,689	19,689	19,474	1,830
July 11, 2025	19,674	19,704	19,704	19,764	19,564.59	2,641
July 10, 2025	19,992	19,765	19,765	19,992	19,752	12,063
July 09, 2025	19,732	19,832	19,832	19,874	19,618	7,898
July 08, 2025	19,584	19,579	19,579	19,612.51	19,452	12,867
July 07, 2025	19,308.97	19,392	19,392	19,406	19,303.5	6,543

Xtrackers DAX UCITS ETF (XDAX.L) LSE