Xtrackers MDAX ESG Screened UCITS ETF 1D (XDGM.DE) XETRA

21.53

-0.265(-1.22%)

Updated at April 02 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	21.34	21.53	21.53	21.53	21.17	7,055
April 01, 2026	21.78	21.79	21.79	21.79	21.56	3,660
March 31, 2026	20.93	21.13	21.13	21.19	20.88	2,232
March 30, 2026	20.69	20.95	20.95	20.95	20.69	5,703
March 27, 2026	21.17	20.87	20.87	21.17	20.8	468
March 26, 2026	21.34	21.26	21.26	21.34	21.17	682
March 25, 2026	21.53	21.6	21.6	21.65	21.5	13,408
March 24, 2026	21.15	21.06	21.06	21.15	20.97	6,356
March 23, 2026	20.36	21.21	21.21	21.48	20.2	2,138
March 20, 2026	21.4	20.8	20.8	21.4	20.8	1,495
March 19, 2026	21.67	21.21	21.21	21.67	21.21	6,971
March 18, 2026	22.17	22	22	22.22	22	6,682
March 17, 2026	21.61	22.02	22.02	22.02	21.61	11,071
March 16, 2026	21.61	21.61	21.61	21.68	21.49	2,197
March 13, 2026	21.63	21.56	21.56	21.7	21.5	473
March 12, 2026	21.85	21.85	21.85	21.92	21.69	203
March 11, 2026	21.92	21.93	21.93	22.02	21.86	2,805
March 10, 2026	22.04	22.13	22.13	22.2	22.03	6,965
March 09, 2026	21.37	21.48	21.48	21.61	21.36	11,193
March 06, 2026	22.28	22	22	22.33	21.91	41,564
March 05, 2026	22.49	22.17	22.17	22.66	22.17	77,623
March 04, 2026	22.19	22.58	22.58	22.58	22.19	6,136
March 03, 2026	22.58	22.19	22.19	22.58	22.06	2,743
March 02, 2026	22.94	22.9	22.9	22.96	22.81	8,786
February 27, 2026	23.49	23.55	23.55	23.62	23.47	1,556
February 26, 2026	23.19	23.36	23.36	23.36	23.19	840
February 25, 2026	23.38	23.28	23.28	23.39	23.28	976
February 24, 2026	23.21	23.3	23.3	23.37	23.21	1,059
February 23, 2026	23.42	23.2	23.2	23.44	23.14	1,304
February 20, 2026	23.38	23.5	0	23.53	23.38	4,009
February 19, 2026	23.38	23.24	0	23.38	23.17	1,261
February 18, 2026	23.24	23.5	0	23.5	23.24	2,080
February 17, 2026	23.16	23.33	0	23.33	23.14	583
February 16, 2026	23.25	23.16	0	23.25	23.15	976
February 13, 2026	23	23.19	0	23.24	23	2,282
February 12, 2026	23.46	23.08	0	23.49	23.06	47,150
February 11, 2026	23.54	23.35	0	23.54	23.35	1,240
February 10, 2026	23.62	23.63	0	23.69	23.58	1,614
February 09, 2026	23.53	23.61	0	23.61	23.52	1,693
February 06, 2026	23.24	23.54	0	23.54	23.24	1,929
February 05, 2026	23.5	23.41	0	23.5	23.24	1,173
February 04, 2026	23.32	23.49	0	23.65	23.32	752
February 03, 2026	23.49	23.27	0	23.49	23.19	2,458
February 02, 2026	22.99	23.38	0	23.38	22.99	2,362
January 30, 2026	23.08	23.05	0	23.18	23.05	2,697
January 29, 2026	23.4	23.09	0	23.41	23.05	2,601
January 28, 2026	23.31	23.31	0	23.32	23.2	1,937
January 27, 2026	23.58	23.42	0	23.58	23.42	2,366
January 26, 2026	23.38	23.55	0	23.55	23.28	5,004
January 23, 2026	23.36	23.35	0	23.36	23.26	2,959
January 22, 2026	23.17	23.46	0	23.46	23.17	7,062
January 21, 2026	22.63	22.81	0	22.84	22.56	5,442
January 20, 2026	22.89	22.69	0	22.89	22.6	23,590
January 19, 2026	23.06	23.15	0	23.21	23.06	9,668
January 16, 2026	23.55	23.52	0	23.55	23.51	6,223
January 15, 2026	23.56	23.65	0	23.65	23.48	3,602
January 14, 2026	23.72	23.44	0	23.72	23.42	2,284
January 13, 2026	23.85	23.77	0	23.85	23.66	2,988
January 12, 2026	23.77	23.83	0	23.84	23.71	11,569
January 09, 2026	23.84	23.81	0	23.94	23.81	633