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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	22.46	22.41	22.41	22.46	22.38	1,810
September 10, 2025	22.73	22.52	22.52	22.73	22.5	3,111
September 09, 2025	22.79	22.66	22.66	22.79	22.65	6,166
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

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