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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	24.53	24.53	24.53	24.53	24.53	0
September 09, 2025	24.73	24.73	24.73	24.73	24.73	1,675
September 08, 2025	24.75	24.75	24.75	24.75	24.75	0
September 05, 2025	24.76	24.76	24.76	24.76	24.76	3,400
September 04, 2025	24.5	24.55	24.55	24.55	24.49	4,075
September 03, 2025	24.5	24.55	24.55	24.55	24.49	3,400
September 02, 2025	25.2	24.58	24.58	25.2	24.58	3,400
September 01, 2025	25.22	25.22	25.22	25.22	25.22	3,400
August 29, 2025	25.1	25.1	25.1	25.1	25.1	3,600
August 28, 2025	25.4	25.4	25.4	25.4	25.4	0
August 27, 2025	25.4	25.4	25.4	25.4	25.4	0
August 26, 2025	25.59	25.59	25.59	25.59	25.59	0
August 25, 2025	25.59	25.59	25.59	25.59	25.59	0
August 22, 2025	25.53	25.53	25.53	25.53	25.53	497
August 21, 2025	25.59	25.59	25.59	25.59	25.59	0
August 20, 2025	25.59	25.59	25.59	25.59	25.59	0
August 19, 2025	25.51	25.53	25.53	25.53	25.5	2,000
August 18, 2025	25.51	25.53	25.53	25.53	25.5	376

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