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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Xtrackers DAX Income UCITS ETF (XDDX.DE) XETRA