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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12,938	12,953	12,953	12,954	12,938	226
December 03, 2025	13,005.64	12,838	12,838	13,005.64	12,838	1,011
December 02, 2025	13,024	12,999	12,999	13,024	12,994	6,081
December 01, 2025	12,989.53	12,952	12,952	12,989.53	12,882	3,376
November 28, 2025	12,951.35	12,978	12,978	13,005.6	12,951.35	27
November 27, 2025	12,882	12,908	12,908	12,948	12,882	1,427
November 26, 2025	12,826	12,886	12,886	12,886	12,826	623
November 25, 2025	12,790	12,768	12,768	12,790	12,738.7	95
November 24, 2025	12,628.41	12,646	12,646	12,677.6	12,628.41	6
November 21, 2025	12,540.4	12,528	12,528	12,561.5	12,528	281
November 20, 2025	12,702	12,630	12,630	12,702	12,630	905
November 19, 2025	12,520	12,620	12,620	12,681.5	12,520	309
November 18, 2025	12,578.6	12,507	12,507	12,597.5	12,476.7	37
November 17, 2025	12,954	12,755	12,755	12,954	12,755	73
November 14, 2025	13,032.3	12,973	12,973	13,032.3	12,973	592
November 13, 2025	13,238	13,004	13,004	13,238	13,004	297
November 12, 2025	13,178.4	13,196	13,196	13,220.66	13,178.4	404
November 11, 2025	12,910	12,992	12,992	13,001.6	12,908	2,190
November 10, 2025	12,876.51	12,856	12,856	12,876.51	12,856	133
November 07, 2025	12,714	12,641	12,641	12,714	12,641	3,015
November 06, 2025	12,847.6	12,781	12,781	12,847.6	12,781	8
November 05, 2025	12,781.02	12,935	12,935	12,935	12,781.02	435
November 04, 2025	12,862	12,862	12,862	12,862	12,862	0
November 03, 2025	12,879.3	12,877	12,877	12,966.23	12,877	1,322
October 31, 2025	12,908.3	12,831	12,831	12,908.3	12,831	76
October 30, 2025	13,018.4	12,963	12,963	13,018.4	12,953.6	18
October 29, 2025	13,000.5	13,010	13,010	13,010	13,000.5	2
October 28, 2025	13,065.7	13,042	13,042	13,065.7	13,042	38
October 27, 2025	12,962.5	12,984	12,984	12,984	12,962.5	34
October 24, 2025	12,900	12,957	12,957	12,957	12,900	78
October 23, 2025	12,818	12,871	12,871	12,871	12,778.4	49
October 22, 2025	12,882	12,817	12,817	12,882	12,817	1,044
October 21, 2025	12,912	12,898	12,898	12,912	12,855.7	151
October 20, 2025	12,794.4	12,922	12,922	12,924	12,794.4	1,237
October 17, 2025	12,654	12,743	12,743	12,787.3	12,654	1,096
October 16, 2025	12,910	12,910	12,910	12,910	12,826.4	759
October 15, 2025	12,918	12,889	12,889	12,960	12,884.3	932
October 14, 2025	12,860	12,920	12,920	12,920	12,860	34
October 13, 2025	12,896.7	12,938	12,938	12,938	12,892	688
October 10, 2025	13,123.7	12,900	12,900	13,123.7	12,900	111
October 09, 2025	13,085.7	13,073	13,073	13,132	13,068	1,403
October 08, 2025	12,994.6	13,019	13,019	13,019	12,994.6	7
October 07, 2025	12,941.7	12,938	12,938	12,994.43	12,938	564
October 06, 2025	12,920.51	12,974	12,974	12,974	12,920.51	370
October 03, 2025	13,010	12,965	12,965	13,010	12,952.4	361
October 02, 2025	12,990	13,003	13,003	13,009.5	12,990	115
October 01, 2025	12,680	12,825	12,825	12,825	12,680	2,104
September 30, 2025	12,662	12,695	12,695	12,695	12,618.5	136
September 29, 2025	12,626.5	12,662	12,662	12,666	12,626.5	82
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

Xtrackers DAX Income UCITS ETF (XDDX.L) LSE