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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12,640	12,638	12,638	12,640	12,618.4	26
September 25, 2025	12,546	12,546	12,546	12,546	12,546	211
September 24, 2025	12,568	12,617	12,617	12,634	12,568	396
September 23, 2025	12,617.8	12,613	12,613	12,617.8	12,613	1
September 22, 2025	12,510	12,524	12,524	12,527.88	12,490.4	5,308
September 19, 2025	12,620	12,612	12,612	12,656	12,586	2,292
September 18, 2025	12,430	12,625	12,625	12,625	12,430	11,340
September 17, 2025	12,478	12,430	12,430	12,478	12,410	1,190
September 16, 2025	12,540.97	12,431	12,431	12,540.97	12,431	4,115
September 15, 2025	12,640	12,630	12,630	12,648.4	12,598	2,664
September 12, 2025	12,654	12,595	12,595	12,656	12,568	6,559
September 11, 2025	12,593.7	12,612	12,612	12,666.3	12,593.7	525
September 10, 2025	12,716	12,602	12,602	12,716	12,602	566
September 09, 2025	12,770.08	12,699	12,699	12,770.08	12,685.3	68
September 08, 2025	12,732	12,766	12,766	12,772	12,710	405
September 05, 2025	12,802	12,681	12,681	12,802	12,681	1,459
September 04, 2025	12,722	12,752	12,752	12,757.7	12,722	534
September 03, 2025	12,670	12,670	12,670	12,670	12,670	949
September 02, 2025	12,848	12,686	12,686	12,848	12,686	1,364
September 01, 2025	12,884	12,891	12,891	12,893.5	12,884	5
August 29, 2025	12,914	12,899	12,899	12,929.6	12,899	321
August 28, 2025	12,950	12,950	12,950	12,950	12,950	1,318
August 27, 2025	12,951.8	12,931	12,931	12,951.8	12,926	2,323
August 26, 2025	12,992	13,071	13,071	13,115.5	12,992	21
August 22, 2025	13,235	13,235	13,235	13,235	13,235	0
August 21, 2025	13,134.68	13,180	13,180	13,180	13,134.68	220
August 20, 2025	13,160	13,203	13,203	13,203	13,154	172
August 19, 2025	13,554	13,548	13,230.43	13,554	13,539.6	30
August 18, 2025	13,372	13,406	13,406	13,406	13,372	296
August 15, 2025	13,548	13,463	13,463	13,548	13,446	47
August 14, 2025	13,384.42	13,412	13,412	13,416.42	13,384.42	88
August 13, 2025	13,363.32	13,383	13,383	13,383	13,363.32	298
August 12, 2025	13,268	13,344	13,344	13,348	13,268	2,064
August 11, 2025	13,336	13,340	13,340	13,354	13,318.3	703
August 08, 2025	13,304.4	13,391	13,391	13,391	13,304.4	354
August 07, 2025	13,422.4	13,353	13,353	13,466	13,348	960
August 06, 2025	13,178	13,203	13,203	13,223.6	13,178	572
August 05, 2025	13,140.3	13,150	13,150	13,170	13,128	1,187
August 04, 2025	13,062	13,110	13,110	13,110	13,062	583
August 01, 2025	12,978	12,962	12,962	12,978	12,944	883
July 31, 2025	13,368	13,224	13,224	13,368	13,205.6	1,590
July 30, 2025	13,286.6	13,314	13,314	13,320	13,276.9	221
July 29, 2025	13,341.5	13,298	13,298	13,341.5	13,298	1
July 28, 2025	13,510	13,215	13,215	13,510	13,215	597
July 25, 2025	13,342	13,469	13,469	13,469	13,342	583
July 24, 2025	13,452.1	13,435	13,435	13,452.1	13,380	485
July 23, 2025	13,312	13,252	13,252	13,312	13,231.5	117
July 22, 2025	13,193.5	13,138	13,138	13,197.3	13,115.6	347
July 21, 2025	13,202	13,236	13,236	13,236	13,201.6	60
July 18, 2025	13,294.06	13,215	13,215	13,320	13,213.6	1,995
July 17, 2025	13,194	13,236	13,236	13,236	13,190.4	22
July 16, 2025	13,082	13,152	13,152	13,190	13,082	1,181
July 15, 2025	13,168	13,138	13,138	13,259.7	13,136.6	1,423
July 14, 2025	13,092	13,191	13,191	13,191	13,092	582
July 11, 2025	13,210	13,222	13,222	13,239.7	13,210	283
July 10, 2025	13,422	13,289	13,289	13,422	13,276.3	218
July 09, 2025	13,193.16	13,328	13,328	13,350.4	13,193.16	403
July 08, 2025	13,140.3	13,190	13,190	13,191.7	13,140.3	234
July 07, 2025	13,020	13,065	13,065	13,067.8	13,020	284
July 04, 2025	12,983.2	12,999	12,999	13,001.7	12,926	7,965

Xtrackers DAX Income UCITS ETF (XDDX.L) LSE