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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	156.56	158.04	158.04	158.04	156.46	6,070
February 19, 2026	157.46	156.44	156.44	157.64	156.3	7,904
February 18, 2026	153.92	157.44	157.44	157.66	153.72	20,739
February 17, 2026	154.7	155.98	155.98	155.98	154.66	1,743
February 16, 2026	156.2	154.76	154.76	156.26	154.76	5,392
February 13, 2026	155.52	155.56	155.56	155.74	154.9	3,586
February 12, 2026	156.82	155.66	155.66	157.72	155.38	908
February 11, 2026	155.9	155.54	155.54	156.08	155.4	2,625
February 10, 2026	155.36	155.64	155.64	156.12	155.28	6,394
February 09, 2026	155.08	155.72	155.72	155.8	154.36	10,990
February 06, 2026	152.6	154.22	154.22	154.22	152.6	5,480
February 05, 2026	153.9	153.1	153.1	153.94	151.9	6,288
February 04, 2026	154.2	153.52	153.52	154.24	153.52	1,160
February 03, 2026	154.64	153.76	153.76	155.18	153.38	2,888
February 02, 2026	150.84	153.62	153.62	153.88	150.78	12,299
January 30, 2026	150.68	151.7	151.7	151.74	150.68	4,306
January 29, 2026	151.58	149.9	149.9	152.28	149.86	10,547
January 28, 2026	152.48	152.1	152.1	152.66	151.52	820
January 27, 2026	152.98	152.2	152.2	152.98	152.2	2,314
January 26, 2026	152.2	152.56	152.56	152.78	152.14	2,756
January 23, 2026	152.22	152.26	152.26	152.48	151.84	2,065
January 22, 2026	152.2	152.56	152.56	152.76	151.98	12,765
January 21, 2026	149.84	149.72	149.72	150.06	148.38	10,985
January 20, 2026	150.54	150.32	150.32	150.64	149.26	10,550
January 19, 2026	151.36	151.76	151.76	152.16	151.18	5,088
January 16, 2026	154.44	154.16	154.12	154.44	154	819
January 15, 2026	154.52	154.58	154.6	154.76	154.08	554
January 14, 2026	154.9	154.26	154.18	155.06	154.2	2,281
January 13, 2026	155.24	155.08	155.08	155.76	154.94	7,829
January 12, 2026	154.24	155.5	155.5	155.5	154.24	2,959
January 09, 2026	153.74	154.44	154.44	154.5	153.74	1,233
January 08, 2026	153.52	153.6	153.6	154	152.96	2,958
January 07, 2026	153.92	153.8	153.8	153.94	153.52	876
January 06, 2026	153.56	153.42	153.42	153.8	153.34	2,132
January 05, 2026	152.6	153.2	153.2	153.2	151.84	17,846
January 02, 2026	152.36	151.98	151.98	152.92	151.6	4,244
December 30, 2025	151.6	152.54	152.54	152.54	151.6	3,177
December 29, 2025	151.76	151.72	151.72	151.96	151.32	2,209
December 23, 2025	151.38	151.56	151.42	151.6	151.22	2,011
December 22, 2025	151.26	151.2	151.2	151.42	150.7	1,384
December 19, 2025	150.66	150.96	150.96	151.16	150.48	15,635
December 18, 2025	149.08	150.64	150.64	150.7	149.08	16,624
December 17, 2025	150.4	149.22	149.22	150.4	149.22	9,205
December 16, 2025	150.4	150.14	150.14	150.78	150.06	8,447
December 15, 2025	151.12	150.42	150.42	151.12	150.2	3,033
December 12, 2025	151.8	150.12	150.12	152.2	150.12	1,083
December 11, 2025	149.38	151.34	151.34	151.34	149.38	3,295
December 10, 2025	149.54	149.74	149.74	149.74	149.12	715
December 09, 2025	149.34	149.64	149.64	149.66	149.26	9,123
December 08, 2025	149.2	149.06	149.06	149.58	148.96	1,071
December 05, 2025	148.7	149.46	149.46	149.9	148.7	4,261
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

Xtrackers DAX Income UCITS ETF (XDDX.DE) XETRA