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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	147.92	148.34	148.34	148.56	147.9	3,324
December 03, 2025	147.96	146.82	146.82	148.1	146.66	8,805
December 02, 2025	147.3	147.82	147.82	148.52	147.28	4,518
December 01, 2025	147.76	147.32	147.32	147.76	146.74	5,254
November 28, 2025	147.44	148.28	148.28	148.4	147.42	3,677
November 27, 2025	147.04	147.52	147.52	148	147.04	4,009
November 26, 2025	146.16	147.14	147.14	147.14	145.4	10,846
November 25, 2025	143.82	145.52	145.52	145.52	143.3	5,071
November 24, 2025	143.78	143.84	143.84	144.58	143.26	13,654
November 21, 2025	141.36	142.66	142.66	143.22	141.36	1,227
November 20, 2025	144.2	143.12	143.12	144.52	143.12	2,607
November 19, 2025	142.08	142.8	142.8	143.72	141.86	2,124
November 18, 2025	142.78	142.06	142.06	142.92	141.64	38,905
November 17, 2025	147.02	145	145	147.08	144.74	1,591
November 14, 2025	147.64	146.86	146.86	147.64	145.6	611
November 13, 2025	149.96	147.28	147.28	149.98	147.28	754
November 12, 2025	148.5	149.52	149.52	149.64	148.5	9,982
November 11, 2025	146.7	147.66	147.66	147.66	146.58	6,622
November 10, 2025	147	147	147	147	147	10,812
November 07, 2025	145.86	143.78	143.78	145.86	143.58	3,893
November 06, 2025	146.5	145.02	145.02	146.68	145.02	19,819
November 05, 2025	144.92	146.88	146.88	147.08	144.92	2,351
November 04, 2025	144.8	146.04	146.04	146.04	144.58	5,860
November 03, 2025	146.58	146.94	146.94	147.96	146.54	1,670
October 31, 2025	147.08	146.2	146.2	147.08	145.9	1,008
October 30, 2025	147.8	147.28	147.28	147.8	146.82	561
October 29, 2025	148.58	147.68	147.68	148.94	147.62	1,810
October 28, 2025	148.5	148.48	148.48	148.84	148.1	2,716
October 27, 2025	148.7	148.7	148.7	148.76	147.88	14,719
October 24, 2025	148.06	148.12	148.12	148.22	147.62	1,330
October 23, 2025	147.58	147.5	147.5	147.64	146.96	1,597
October 22, 2025	147.9	147.52	147.52	147.96	147.52	668
October 21, 2025	148.54	148.58	148.58	148.98	147.9	728
October 20, 2025	147.4	148.52	148.52	148.8	147.4	5,800
October 17, 2025	145.84	146.2	146.2	146.92	145.24	1,282
October 16, 2025	148.28	148.56	148.56	148.56	147.72	1,426
October 15, 2025	148.28	148.08	148.08	148.74	148.08	5,018
October 14, 2025	147.68	148.3	148.3	148.34	147.4	3,212
October 13, 2025	148.82	149.16	149.16	149.34	148.56	3,879
October 10, 2025	150.64	148.08	148.08	150.68	148.08	1,069
October 09, 2025	150.84	150.32	150.32	151.14	150.32	3,275
October 08, 2025	148.7	150.16	150.16	150.28	148.7	6,014
October 07, 2025	149.4	148.96	148.96	149.48	148.96	2,674
October 06, 2025	148.84	149.18	149.18	149.42	148.4	2,396
October 03, 2025	149.46	148.78	148.78	149.46	148.44	853
October 02, 2025	148.58	149.1	149.1	149.5	148.56	11,967
October 01, 2025	145.04	147.12	147.12	147.36	145.04	4,916
September 30, 2025	144.54	145.3	145.3	145.56	144.5	11,131
September 29, 2025	145.28	144.8	144.8	145.38	144.38	2,433
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

Xtrackers DAX Income UCITS ETF (XDDX.DE) XETRA