Xtrackers DAX ESG Screened UCITS ETF - XDCH.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	24.56	24.56	24.56	24.56	24.56	2,000
December 02, 2025	24.76	24.73	24.73	24.76	24.73	277
December 01, 2025	24.64	24.64	24.64	24.64	24.64	0
November 28, 2025	24.74	24.74	24.74	24.74	24.74	1,997
November 27, 2025	24.74	24.74	24.74	24.74	24.74	112
November 26, 2025	24.08	24.08	24.08	24.08	24.08	78
November 25, 2025	24.2	24.08	24.08	24.2	24.08	332
November 24, 2025	24.2	24.08	24.08	24.2	24.08	850
November 21, 2025	24.02	24.02	24.02	24.02	24.02	0
November 20, 2025	24.11	24.16	24.16	24.16	24.11	1,196
November 19, 2025	23.76	24	24	24	23.76	888
November 18, 2025	23.82	23.82	23.82	23.82	23.82	838
November 17, 2025	24.25	24.25	24.25	24.25	24.25	0
November 14, 2025	25.04	25.04	25.04	25.04	25.04	166
November 13, 2025	24.67	24.67	24.67	24.67	24.67	0
November 12, 2025	24.97	25.04	25.04	25.04	24.97	6,796
November 11, 2025	24.58	24.58	24.58	24.58	24.58	5,327
November 10, 2025	24.43	24.43	24.43	24.43	24.43	500
November 07, 2025	24.07	24.07	24.07	24.07	24.07	1,768
November 06, 2025	24.31	24.31	24.31	24.31	24.31	0
November 05, 2025	24.38	24.38	24.38	24.38	24.38	100
November 04, 2025	24.28	24.28	24.28	24.28	24.28	166
November 03, 2025	24.48	24.71	24.71	24.71	24.48	1,966
October 31, 2025	24.51	24.5	24.5	24.54	24.43	11,604
October 30, 2025	24.71	24.71	24.71	24.71	24.71	0
October 29, 2025	24.91	24.8	24.8	24.91	24.8	14,570
October 28, 2025	24.89	24.89	24.89	24.89	24.89	0
October 27, 2025	24.89	24.89	24.89	24.89	24.89	0
October 24, 2025	24.82	24.82	24.82	24.82	24.82	0
October 23, 2025	24.65	24.64	24.64	24.65	24.64	14,570
October 22, 2025	24.88	24.88	24.88	24.88	24.88	0
October 21, 2025	24.88	24.88	24.88	24.88	24.88	0
October 20, 2025	24.81	24.81	24.81	24.81	24.81	14,570
October 17, 2025	24.65	24.65	24.65	24.65	24.65	14,570
October 16, 2025	24.94	24.91	24.91	24.94	24.91	220
October 15, 2025	24.94	24.91	24.91	24.94	24.91	5,895
October 14, 2025	24.72	24.72	24.72	24.72	24.72	786
October 13, 2025	24.92	24.92	24.92	24.92	24.92	700
October 10, 2025	25	25	25	25	25	700
October 09, 2025	25.36	25.22	25.22	25.36	25.22	408
October 08, 2025	25.15	25.15	25.15	25.15	25.15	0
October 07, 2025	25	25	25	25	25	0
October 06, 2025	25	25	25	25	25	0
October 03, 2025	25.01	25.04	25.04	25.04	25.01	200
October 02, 2025	25.01	25.04	25.04	25.04	25.01	930
October 01, 2025	24.61	24.61	24.61	24.61	24.61	510
September 30, 2025	24.28	24.28	24.28	24.28	24.28	421
September 29, 2025	24.44	24.25	24.25	24.44	24.25	412
September 26, 2025	24.26	24.26	24.26	24.26	24.26	824
September 25, 2025	24.13	24.13	24.13	24.13	24.13	0
September 24, 2025	24.25	24.25	24.25	24.25	24.25	0
September 23, 2025	24.24	24.24	24.24	24.24	24.24	0
September 22, 2025	24.23	24.12	24.12	24.23	24.12	420
September 19, 2025	24.33	24.33	24.33	24.33	24.33	0
September 18, 2025	24.33	24.33	24.33	24.33	24.33	405
September 17, 2025	24	23.94	23.94	24	23.94	2,343
September 16, 2025	24.34	24.32	24.32	24.34	24.32	1,070
September 15, 2025	24.51	24.51	24.51	24.51	24.51	0
September 12, 2025	24.73	24.73	24.73	24.73	24.73	405
September 11, 2025	24.73	24.73	24.73	24.73	24.73	326

Xtrackers DAX ESG Screened UCITS ETF (XDCH.SW) SIX