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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.38	23.5	23.5	23.53	23.38	4,009
February 19, 2026	23.38	23.24	23.24	23.38	23.17	1,261
February 18, 2026	23.24	23.5	23.5	23.5	23.24	2,080
February 17, 2026	23.16	23.33	23.33	23.33	23.14	583
February 16, 2026	23.25	23.16	23.16	23.25	23.15	976
February 13, 2026	23	23.19	23.19	23.24	23	2,282
February 12, 2026	23.46	23.08	23.08	23.49	23.06	47,150
February 11, 2026	23.54	23.35	23.35	23.54	23.35	1,240
February 10, 2026	23.62	23.63	23.63	23.69	23.58	1,614
February 09, 2026	23.53	23.61	23.61	23.61	23.52	1,693
February 06, 2026	23.24	23.54	23.54	23.54	23.24	1,929
February 05, 2026	23.5	23.41	23.41	23.5	23.24	1,173
February 04, 2026	23.32	23.49	23.49	23.65	23.32	752
February 03, 2026	23.49	23.27	23.27	23.49	23.19	2,458
February 02, 2026	22.99	23.38	23.38	23.38	22.99	2,362
January 30, 2026	23.08	23.05	23.05	23.18	23.05	2,697
January 29, 2026	23.4	23.09	23.09	23.41	23.05	2,601
January 28, 2026	23.31	23.31	23.31	23.32	23.2	1,937
January 27, 2026	23.58	23.42	23.42	23.58	23.42	2,366
January 26, 2026	23.38	23.55	23.55	23.55	23.28	5,004
January 23, 2026	23.36	23.35	23.35	23.36	23.26	2,959
January 22, 2026	23.17	23.46	23.46	23.46	23.17	7,062
January 21, 2026	22.63	22.81	22.81	22.84	22.56	5,442
January 20, 2026	22.89	22.69	22.69	22.89	22.6	23,590
January 19, 2026	23.06	23.15	23.15	23.21	23.06	9,668
January 16, 2026	23.55	23.52	23.52	23.55	23.51	6,223
January 15, 2026	23.56	23.65	23.65	23.65	23.48	3,602
January 14, 2026	23.72	23.44	23.44	23.72	23.42	2,284
January 13, 2026	23.85	23.77	23.77	23.85	23.66	2,988
January 12, 2026	23.77	23.83	23.83	23.84	23.71	11,569
January 09, 2026	23.84	23.81	23.81	23.94	23.81	633
January 08, 2026	23.76	23.79	23.79	23.83	23.62	1,508
January 07, 2026	23.71	23.84	23.84	23.84	23.66	7,294
January 06, 2026	23.52	23.65	23.65	23.65	23.43	2,780
January 05, 2026	23.25	23.42	23.42	23.43	23.08	3,119
January 02, 2026	23.2	23.16	23.16	23.2	23.09	2,160
December 30, 2025	22.86	23.01	23.01	23.05	22.86	15,965
December 29, 2025	22.82	22.91	22.91	22.91	22.8	18,188
December 23, 2025	22.85	22.78	22.78	22.89	22.78	462
December 22, 2025	22.8	22.87	22.87	22.87	22.66	644
December 19, 2025	22.68	22.82	22.82	22.82	22.68	1,112
December 18, 2025	22.42	22.74	22.74	22.74	22.42	615
December 17, 2025	22.52	22.46	22.46	22.52	22.46	1,963
December 16, 2025	22.62	22.63	22.63	22.76	22.62	804
December 15, 2025	22.57	22.68	22.68	22.68	22.57	8,906
December 12, 2025	22.57	22.49	22.49	22.72	22.49	2,044
December 11, 2025	22.26	22.46	22.46	22.46	22.22	2,554
December 10, 2025	22.21	22.28	22.28	22.33	22.21	547
December 09, 2025	22.16	22.27	22.27	22.27	22.16	627
December 08, 2025	22.46	22.24	22.24	22.46	22.24	2,429
December 05, 2025	22.35	22.36	22.36	22.47	22.35	1,763
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

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