Xtrackers MSCI North America High Dividend Yield UCITS ETF - XDND.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.5	57.04	57.04	57.5	57.04	1,573
February 19, 2026	57.23	57.23	57.23	57.61	57.1	488
February 18, 2026	56.88	57.05	57.05	57.12	56.88	4,102
February 17, 2026	57.31	56.82	56.82	57.31	56.75	1,124
February 16, 2026	57.01	57.16	57.16	57.16	57.01	879
February 13, 2026	56.49	56.87	56.87	56.87	56.43	6,670
February 12, 2026	57.04	57.03	57.03	57.21	56.98	2,632
February 11, 2026	56.52	57.04	57.04	57.04	56.52	7,993
February 10, 2026	56.28	56.62	56.62	56.62	56.28	381
February 09, 2026	56.87	56.3	56.3	56.87	56.3	2,514
February 06, 2026	56.41	56.68	56.68	56.89	56.31	2,175
February 05, 2026	56.07	55.98	55.98	56.44	55.98	2,790
February 04, 2026	55.61	56.28	56.28	56.28	55.61	1,399
February 03, 2026	55.15	55.78	55.78	55.87	55.15	580
February 02, 2026	54.7	55.17	55.17	55.23	54.52	2,666
January 30, 2026	53.98	54.36	54.36	54.36	53.96	2,484
January 29, 2026	53.96	54.2	54.2	54.29	53.93	3,600
January 28, 2026	53.5	53.99	53.99	54	53.5	2,882
January 27, 2026	54.23	53.69	53.69	54.23	53.69	388
January 26, 2026	54.5	54.13	54.13	54.5	54.04	2,789
January 23, 2026	54.9	54.52	54.52	54.9	54.52	1,226
January 22, 2026	55.04	54.81	54.81	55.05	54.81	3,505
January 21, 2026	54.28	54.54	54.54	54.54	53.92	2,236
January 20, 2026	54.26	54.18	54.18	54.27	53.97	3,081
January 19, 2026	54.82	54.81	54.81	54.89	54.63	5,407
January 16, 2026	55.04	55.23	55.23	55.27	54.9	4,482
January 15, 2026	54.97	55.15	55.15	55.2	54.82	3,298
January 14, 2026	54.18	54.71	54.71	54.71	54.17	4,736
January 13, 2026	54.06	54.38	54.38	54.38	54.05	2,010
January 12, 2026	53.86	53.91	53.91	53.91	53.74	1,891
January 09, 2026	53.9	53.91	53.91	54.02	53.78	1,513
January 08, 2026	52.99	53.77	53.77	53.77	52.97	771
January 07, 2026	53.67	53.16	53.16	53.67	53.08	3,452
January 06, 2026	52.96	53.33	53.33	53.38	52.96	14,162
January 05, 2026	52.84	52.86	52.86	53.25	52.84	14,162
January 02, 2026	52.43	52.38	52.38	52.53	52.18	1,320
December 30, 2025	52.7	52.62	52.62	52.7	52.51	854
December 29, 2025	52.45	52.46	52.46	52.65	52.44	5,206
December 23, 2025	52.48	52.35	52.35	52.48	52.28	390
December 22, 2025	52.42	52.46	52.46	52.46	52.33	2,270
December 19, 2025	52.48	52.66	52.66	52.66	52.34	3,322
December 18, 2025	52.56	52.72	52.72	52.73	52.56	26
December 17, 2025	52.45	52.55	52.55	52.66	52.45	17,783
December 16, 2025	52.88	52.47	52.47	52.91	52.45	1,005
December 15, 2025	53	52.82	52.82	53.04	52.78	2,181
December 12, 2025	52.89	52.79	52.79	53.01	52.67	3,206
December 11, 2025	52.44	52.74	52.74	52.74	52.43	3,960
December 10, 2025	52.08	52.42	52.42	52.51	52.08	4,286
December 09, 2025	52.31	52.41	52.41	52.44	52.19	2,886
December 08, 2025	52.66	52.46	52.46	52.66	52.31	407
December 05, 2025	52.64	52.73	52.73	52.75	52.55	2,447
December 04, 2025	52.76	52.66	52.66	52.78	52.64	160
December 03, 2025	52.24	52.59	52.59	52.59	52.21	6,437
December 02, 2025	52.76	52.38	52.38	52.79	52.38	2,364
December 01, 2025	52.99	52.79	52.79	52.99	52.59	1,412
November 28, 2025	53.02	52.99	52.99	53.02	52.69	951
November 27, 2025	52.72	52.71	52.71	52.79	52.7	100
November 26, 2025	52.82	52.8	52.8	52.82	52.54	587
November 25, 2025	52.38	52.53	52.53	52.73	52.06	2,508
November 24, 2025	52.58	52.29	52.29	52.58	52.03	694

Xtrackers MSCI North America High Dividend Yield UCITS ETF (XDND.DE) XETRA