Xtrackers MDAX ESG Screened UCITS ETF - XDGM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	22.66	22.73	22.73	22.73	22.6	3,621
September 05, 2025	22.52	22.49	22.49	22.53	22.36	9,809
September 04, 2025	22.26	22.33	22.33	22.38	22.26	1,115
September 03, 2025	22.32	22.25	22.25	22.32	22.24	12,626
September 02, 2025	22.83	22.2	22.2	22.83	22.2	8,086
September 01, 2025	22.93	22.86	22.86	22.96	22.82	1,813
August 29, 2025	22.98	22.84	22.84	22.98	22.82	461
August 28, 2025	23.19	22.96	22.96	23.19	22.96	1,206
August 27, 2025	23.3	23.04	23.04	23.3	23.03	4,372
August 26, 2025	23.37	23.31	23.31	23.37	23.26	236
August 25, 2025	23.53	23.52	23.52	23.62	23.52	1,037
August 22, 2025	23.22	23.53	23.53	23.56	23.22	1,799
August 21, 2025	23.27	23.29	23.29	23.32	23.24	3,428
August 20, 2025	23.42	23.49	23.49	23.56	23.42	4,666
August 19, 2025	23.89	23.96	23.96	24.01	23.89	1,453
August 18, 2025	23.87	23.82	23.82	23.87	23.8	1,453
August 15, 2025	24.05	23.9	23.9	24.05	23.84	10,253
August 14, 2025	23.77	23.95	23.95	23.95	23.77	4,875
August 13, 2025	23.87	23.71	23.71	23.89	23.71	5,375
August 12, 2025	24.03	23.79	23.79	24.03	23.79	1,610
August 11, 2025	24.19	24.04	24.04	24.19	24.04	4,182
August 08, 2025	23.96	24.18	24.18	24.19	23.96	10,770
August 07, 2025	23.62	23.97	23.97	23.99	23.62	4,832
August 06, 2025	23.62	23.58	23.58	23.65	23.54	3,180
August 05, 2025	23.5	23.46	23.46	23.56	23.46	1,116
August 04, 2025	23.28	23.24	23.24	23.3	23.24	5,548
August 01, 2025	23.34	22.97	22.97	23.34	22.96	17,284
July 31, 2025	23.4	23.53	23.53	23.65	23.4	1,952
July 30, 2025	23.61	23.5	23.5	23.7	23.5	3,070
July 29, 2025	23.73	23.69	23.69	23.8	23.68	2,546
July 28, 2025	24.04	23.6	23.6	24.1	23.6	11,161
July 25, 2025	23.81	23.88	23.88	23.92	23.74	25,316
July 24, 2025	23.94	24.02	24.02	24.02	23.92	23,651
July 23, 2025	23.75	23.89	23.89	23.89	23.7	4,452
July 22, 2025	23.53	23.52	23.52	23.53	23.4	3,900
July 21, 2025	23.61	23.64	23.64	23.71	23.61	9,728
July 18, 2025	23.47	23.47	23.47	23.56	23.45	23,126
July 17, 2025	23.32	23.37	23.37	23.43	23.3	624
July 16, 2025	23.3	23.17	23.17	23.37	23.17	1,284
July 15, 2025	23.62	23.44	23.44	23.63	23.44	2,310
July 14, 2025	23.39	23.49	23.49	23.49	23.38	2,345
July 11, 2025	23.83	23.66	23.66	23.83	23.62	2,353
July 10, 2025	23.85	23.94	23.94	23.95	23.82	6,915
July 09, 2025	23.45	23.83	23.83	23.84	23.45	3,341
July 08, 2025	23.27	23.51	23.51	23.51	23.27	1,270
July 07, 2025	23.07	23.29	23.29	23.29	23.07	3,082
July 04, 2025	23.17	23.07	23.07	23.18	23.07	1,505
July 03, 2025	23.26	23.24	23.24	23.26	23.19	2,396
July 02, 2025	23.25	23.17	23.17	23.25	23.13	8,125
July 01, 2025	23.29	23.2	23.2	23.29	23.13	5,197
June 30, 2025	23.26	23.23	23.23	23.32	23.23	139
June 27, 2025	23	23.19	23.19	23.19	23	17,860
June 26, 2025	22.89	22.9	22.9	22.92	22.88	2,804
June 25, 2025	22.89	22.83	22.83	22.99	22.81	954
June 24, 2025	22.77	22.92	22.92	22.94	22.77	1,884
June 23, 2025	22.14	22.33	22.33	22.39	22.13	7,559
June 20, 2025	22.4	22.32	22.32	22.47	22.32	1,405
June 19, 2025	22.42	22.21	22.21	22.43	22.21	8,827
June 18, 2025	22.63	22.62	22.62	22.67	22.5	4,351
June 17, 2025	22.65	22.65	22.65	22.71	22.64	2,764

Xtrackers MDAX ESG Screened UCITS ETF (XDGM.DE) XETRA