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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	143.9	144.94	144.94	145.02	143.9	4,411
September 25, 2025	144.22	143.48	143.48	144.3	142.72	1,157
September 24, 2025	143.96	144.54	144.54	144.62	143.5	744
September 23, 2025	144.46	144.5	144.5	145.02	144.3	646
September 22, 2025	144.2	143.66	143.66	144.2	143.04	8,681
September 19, 2025	145.16	144.74	144.74	145.48	144.7	409
September 18, 2025	144.06	145.2	145.2	145.26	144.06	3,242
September 17, 2025	143.56	143.42	143.42	143.78	142.68	2,237
September 16, 2025	145.38	143.4	143.4	145.38	143.24	2,553
September 15, 2025	146.34	145.98	145.98	146.46	145.56	4,452
September 12, 2025	146.24	145.7	145.7	146.24	145.24	7,059
September 11, 2025	146.02	145.86	145.86	146.1	145.42	2,944
September 10, 2025	146.88	145.7	145.7	147.06	145.68	3,334
September 09, 2025	147.16	146.44	146.44	147.18	146.28	3,710
September 08, 2025	147.04	147.04	147.04	147.2	146.42	810
September 05, 2025	147.8	146.24	146.24	147.8	146.08	5,942
September 04, 2025	145.98	147.1	147.1	147.16	145.98	1,511
September 03, 2025	146.2	145.78	145.78	146.66	145.6	1,403
September 02, 2025	148.9	145.66	145.66	148.92	145.66	6,840
September 01, 2025	149.56	149.36	149.36	149.56	148.96	1,432
August 29, 2025	149.82	148.9	148.9	149.82	148.82	1,245
August 28, 2025	150.84	149.94	149.94	150.84	149.7	1,169
August 27, 2025	151.06	149.98	149.98	151.28	149.72	5,987
August 26, 2025	150.94	151.06	151.06	151.7	150.46	9,841
August 25, 2025	151.86	151.84	151.84	152.52	151.76	1,229
August 22, 2025	151.9	152.76	152.76	153.06	151.82	1,983
August 21, 2025	152.48	152.3	152.3	152.48	151.8	3,888
August 20, 2025	152.32	152.52	152.52	152.9	152	2,817
August 19, 2025	155.62	157.08	153.41	157.08	155.62	4,740
August 18, 2025	155.28	155.44	151.81	155.44	154.98	10,320
August 15, 2025	157.24	155.78	155.78	157.24	155.78	5,568
August 14, 2025	155.12	156.04	156.04	156.1	155.12	1,087
August 13, 2025	155.04	154.94	154.94	155.14	154.66	5,356
August 12, 2025	154.54	154.18	154.18	154.62	153.6	2,293
August 11, 2025	155.12	154.18	154.18	155.12	153.88	6,261
August 08, 2025	153.32	154.16	154.16	154.58	153.28	1,638
August 07, 2025	151.62	154.1	154.1	155.02	151.62	1,878
August 06, 2025	151.72	151.44	151.44	151.72	150.82	697
August 05, 2025	151.6	150.88	150.88	151.8	150.88	6,365
August 04, 2025	149.18	150.58	150.58	150.6	149.18	1,391
August 01, 2025	150.96	148.3	148.3	151.04	148.3	8,490
July 31, 2025	153.76	152.8	152.8	155	152.72	2,291
July 30, 2025	153.24	154.02	154.02	154.16	153.24	427
July 29, 2025	153.38	153.92	153.92	154.22	153.38	5,040
July 28, 2025	155.56	152.58	152.58	155.84	152.5	6,278
July 25, 2025	153.18	154.28	154.28	154.28	152.94	9,741
July 24, 2025	154.86	154.36	154.36	155.18	154.32	1,326
July 23, 2025	153.24	153.38	153.38	153.54	152.6	1,923
July 22, 2025	152.26	151.38	151.38	152.26	150.72	1,022
July 21, 2025	152.8	152.6	152.6	152.8	152.16	3,665
July 18, 2025	153.72	152.44	152.44	153.74	152.3	5,053
July 17, 2025	152.46	152.92	152.92	153.12	152.08	1,097
July 16, 2025	151.08	151.06	151.06	152.3	151.06	5,952
July 15, 2025	152.48	151.54	151.54	152.56	151.54	6,333
July 14, 2025	151.38	151.6	151.6	151.76	151.04	1,935
July 11, 2025	153.44	152.8	152.8	153.44	152.46	2,791
July 10, 2025	155.34	154.22	154.22	155.34	154.22	1,290
July 09, 2025	152.92	155.3	155.3	155.3	152.92	2,351
July 08, 2025	152.28	152.8	152.8	153.04	151.82	2,037
July 07, 2025	150.9	152.08	152.08	152.08	150.9	1,384

Xtrackers DAX Income UCITS ETF (XDDX.DE) XETRA