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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	12,732	12,766	12,766	12,772	12,710	405
September 05, 2025	12,802	12,681	12,681	12,802	12,681	1,459
September 04, 2025	12,722	12,752	12,752	12,757.7	12,722	534
September 03, 2025	12,670	12,670	12,670	12,670	12,670	949
September 02, 2025	12,848	12,686	12,686	12,848	12,686	1,364
September 01, 2025	12,884	12,891	12,891	12,893.5	12,884	5
August 29, 2025	12,914	12,899	12,899	12,929.6	12,899	321
August 28, 2025	12,950	12,950	12,950	12,950	12,950	1,318
August 27, 2025	12,951.8	12,931	12,931	12,951.8	12,926	2,323
August 26, 2025	12,992	13,071	13,071	13,115.5	12,992	21
August 22, 2025	13,235	13,235	13,235	13,235	13,235	0
August 21, 2025	13,134.68	13,180	13,180	13,180	13,134.68	220
August 20, 2025	13,160	13,203	13,203	13,203	13,154	172
August 19, 2025	13,554	13,548	13,230.43	13,554	13,539.6	30
August 18, 2025	13,372	13,406	13,406	13,406	13,372	296
August 15, 2025	13,548	13,463	13,463	13,548	13,446	47
August 14, 2025	13,384.42	13,412	13,412	13,416.42	13,384.42	88
August 13, 2025	13,363.32	13,383	13,383	13,383	13,363.32	298
August 12, 2025	13,268	13,344	13,344	13,348	13,268	2,064
August 11, 2025	13,336	13,340	13,340	13,354	13,318.3	703
August 08, 2025	13,304.4	13,391	13,391	13,391	13,304.4	354
August 07, 2025	13,422.4	13,353	13,353	13,466	13,348	960
August 06, 2025	13,178	13,203	13,203	13,223.6	13,178	572
August 05, 2025	13,140.3	13,150	13,150	13,170	13,128	1,187
August 04, 2025	13,062	13,110	13,110	13,110	13,062	583
August 01, 2025	12,978	12,962	12,962	12,978	12,944	883
July 31, 2025	13,368	13,224	13,224	13,368	13,205.6	1,590
July 30, 2025	13,286.6	13,314	13,314	13,320	13,276.9	221
July 29, 2025	13,341.5	13,298	13,298	13,341.5	13,298	1
July 28, 2025	13,510	13,215	13,215	13,510	13,215	597
July 25, 2025	13,342	13,469	13,469	13,469	13,342	583
July 24, 2025	13,452.1	13,435	13,435	13,452.1	13,380	485
July 23, 2025	13,312	13,252	13,252	13,312	13,231.5	117
July 22, 2025	13,193.5	13,138	13,138	13,197.3	13,115.6	347
July 21, 2025	13,202	13,236	13,236	13,236	13,201.6	60
July 18, 2025	13,294.06	13,215	13,215	13,320	13,213.6	1,995
July 17, 2025	13,194	13,236	13,236	13,236	13,190.4	22
July 16, 2025	13,082	13,152	13,152	13,190	13,082	1,181
July 15, 2025	13,168	13,138	13,138	13,259.7	13,136.6	1,423
July 14, 2025	13,092	13,191	13,191	13,191	13,092	582
July 11, 2025	13,210	13,222	13,222	13,239.7	13,210	283
July 10, 2025	13,422	13,289	13,289	13,422	13,276.3	218
July 09, 2025	13,193.16	13,328	13,328	13,350.4	13,193.16	403
July 08, 2025	13,140.3	13,190	13,190	13,191.7	13,140.3	234
July 07, 2025	13,020	13,065	13,065	13,067.8	13,020	284
July 04, 2025	12,983.2	12,999	12,999	13,001.7	12,926	7,965
July 03, 2025	13,029.58	13,045	13,045	13,045	13,029.58	14
July 02, 2025	13,012	13,046	13,046	13,066	13,008	2,126
July 01, 2025	12,912	12,895	12,895	12,923.5	12,888	1,196
June 30, 2025	12,977.6	12,964	12,964	12,977.6	12,932.4	28
June 27, 2025	12,814	12,964	12,964	12,964	12,814	826
June 26, 2025	12,749.6	12,686	12,686	12,749.6	12,680.5	25
June 25, 2025	12,797.81	12,697	12,697	12,797.81	12,693.5	277
June 24, 2025	12,858	12,799	12,799	12,859.6	12,775.6	347
June 23, 2025	12,573	12,591	12,591	12,629.6	12,572.64	230
June 20, 2025	12,626	12,628	12,628	12,638	12,622	6,430
June 19, 2025	12,524.29	12,480	12,480	12,552	12,480	5,284
June 18, 2025	12,722	12,652	12,652	12,722	12,604	866
June 17, 2025	12,674.65	12,708	12,708	12,708	12,674.65	49
June 16, 2025	12,841.6	12,835	12,835	12,841.6	12,834.89	2,338

Xtrackers DAX Income UCITS ETF (XDDX.L) LSE