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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.25	22.32	22.32	22.32	22.25	2,539
December 03, 2025	22.2	22.11	22.11	22.33	22.08	2,539
December 02, 2025	22.23	22.23	22.23	22.25	22.17	2,111
December 01, 2025	22.55	22.26	22.26	22.55	22.2	2,104
November 28, 2025	22.29	22.58	22.58	22.58	22.29	1,358
November 27, 2025	22.01	22.23	22.23	22.23	22.01	2,795
November 26, 2025	21.91	21.98	21.98	21.98	21.81	4,999
November 25, 2025	21.52	21.85	21.85	21.85	21.44	3,259
November 24, 2025	21.46	21.57	21.57	21.57	21.44	1,244
November 21, 2025	21.06	21.25	21.25	21.25	21	2,538
November 20, 2025	21.5	21.17	21.17	21.5	21.17	12,118
November 19, 2025	21.1	21.33	21.33	21.4	21.1	1,791
November 18, 2025	21.16	21.11	21.11	21.22	21.06	1,817
November 17, 2025	21.77	21.54	21.54	21.77	21.51	5,210
November 14, 2025	21.89	21.79	21.79	21.89	21.59	20,448
November 13, 2025	22.18	21.89	21.89	22.29	21.89	2,550
November 12, 2025	21.76	22.02	22.02	22.02	21.76	2,942
November 11, 2025	21.43	21.66	21.66	21.66	21.43	938
November 10, 2025	21.47	21.46	21.46	21.62	21.46	296
November 07, 2025	21.57	21.23	21.23	21.57	21.23	2,549
November 06, 2025	21.58	21.42	21.42	21.7	21.42	1,900
November 05, 2025	21.62	21.74	21.74	21.75	21.62	5,180
November 04, 2025	21.78	21.71	21.71	21.78	21.69	263
November 03, 2025	22.01	22.05	22.05	22.19	22.01	2,177
October 31, 2025	22.08	22.01	22.01	22.18	21.97	2,747
October 30, 2025	22.17	22.09	22.09	22.17	22.08	605
October 29, 2025	22.24	22.12	22.12	22.32	22.12	1,547
October 28, 2025	22.26	22.31	22.31	22.35	22.16	1,407
October 27, 2025	22.41	22.21	22.21	22.41	22.21	1,391
October 24, 2025	22.19	22.36	22.36	22.36	22.13	5,469
October 23, 2025	22.11	22.17	22.17	22.17	22.06	2,039
October 22, 2025	22.14	22.12	22.12	22.23	22.12	16,948
October 21, 2025	22.3	22.23	22.23	22.3	22.22	45,401
October 20, 2025	22.06	22.17	22.17	22.17	22.02	7,762
October 17, 2025	21.92	21.92	21.92	22.02	21.79	11,504
October 16, 2025	22.05	22.22	22.22	22.22	22.05	1,159
October 15, 2025	22.13	21.97	21.97	22.13	21.97	1,117
October 14, 2025	22.09	22.06	22.06	22.09	21.92	2,078
October 13, 2025	22.16	22.28	22.28	22.28	22.16	1,915
October 10, 2025	22.51	22.08	22.08	22.51	22.08	5,386
October 09, 2025	22.47	22.53	22.53	22.6	22.47	1,831
October 08, 2025	22.37	22.47	22.47	22.53	22.37	1,896
October 07, 2025	22.49	22.51	22.51	22.63	22.46	2,812
October 06, 2025	22.56	22.52	22.52	22.59	22.45	1,631
October 03, 2025	22.55	22.51	22.51	22.55	22.43	1,849
October 02, 2025	22.45	22.38	22.38	22.56	22.34	6,074
October 01, 2025	21.95	22.22	22.22	22.22	21.95	2,337
September 30, 2025	21.89	21.98	21.98	21.98	21.87	2,326
September 29, 2025	21.96	21.92	21.92	22.06	21.92	5,886
September 26, 2025	22.08	21.92	21.92	22.08	21.86	3,858
September 25, 2025	22.17	22.01	22.01	22.24	22.01	4,552
September 24, 2025	22.26	22.21	22.21	22.26	22.21	1,958
September 23, 2025	22.34	22.35	22.35	22.38	22.28	8,236
September 22, 2025	22.24	22.16	22.16	22.28	22.12	31,970
September 19, 2025	22.56	22.33	22.33	22.56	22.33	0
September 18, 2025	22.44	22.58	22.58	22.58	22.44	6,685
September 17, 2025	22.31	22.39	22.39	22.45	22.25	639
September 16, 2025	22.56	22.28	22.28	22.56	22.28	2,119
September 15, 2025	22.56	22.59	22.59	22.71	22.56	4,155
September 12, 2025	22.57	22.46	22.46	22.57	22.4	173

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