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
September 29, 2025	51.31	51.14	51.14	51.52	51.11	1,519
September 26, 2025	51.31	51.24	51.24	51.43	51.22	231
September 25, 2025	50.91	51.17	51.17	51.17	50.91	862
September 24, 2025	50.74	51.13	51.13	51.21	50.72	2,216
September 23, 2025	50.73	50.81	50.81	50.81	50.5	700
September 22, 2025	50.88	50.73	50.73	50.88	50.48	2,416
September 19, 2025	50.79	50.78	50.78	50.95	50.68	3,463
September 18, 2025	50.78	50.78	50.78	50.89	50.63	3,855
September 17, 2025	50.09	50.58	50.58	50.58	50.09	2,306
September 16, 2025	50.58	50.15	50.15	50.58	50.02	2,157
September 15, 2025	51.1	50.58	50.58	51.1	50.58	1,233
September 12, 2025	51.09	51.02	51.02	51.25	51.02	973
September 11, 2025	50.86	51.18	51.18	51.18	50.66	3,778
September 10, 2025	50.63	50.46	50.46	50.72	50.42	3,389
September 09, 2025	50.51	50.68	50.68	50.68	50.42	1,921
September 08, 2025	50.65	50.39	50.39	50.84	50.14	2,426
September 05, 2025	51.15	50.64	50.64	51.15	50.5	24,668
September 04, 2025	50.85	51.09	51.09	51.09	50.85	786
September 03, 2025	51.16	50.71	50.71	51.19	50.69	2,373
September 02, 2025	51.15	51.01	51.01	51.36	51.01	3,416
September 01, 2025	51.05	51.17	51.17	51.17	50.9	3,174
August 29, 2025	51.09	51.02	51.02	51.09	50.98	172
August 28, 2025	51.42	50.94	50.94	51.48	50.94	2,004
August 27, 2025	51.34	51.37	51.37	51.51	51.34	641
August 26, 2025	51.24	51.05	51.05	51.25	51.05	1,190
August 25, 2025	51.3	51.07	51.07	51.42	51.07	243
August 22, 2025	51.24	51.29	51.29	51.32	51.21	18
August 21, 2025	51.02	51.14	51.14	51.14	50.79	2,091
August 20, 2025	50.75	50.87	50.87	51.1	50.66	9,183
August 19, 2025	50.23	50.69	50.69	50.83	50.23	2,703
August 18, 2025	50.38	50.46	50.46	50.56	50.27	1,729
August 15, 2025	50.67	50.27	50.27	50.67	50.18	409
August 14, 2025	50.22	50.35	50.35	50.45	50.19	1,495
August 13, 2025	49.69	50	50	50.08	49.69	6,658
August 12, 2025	49.88	49.82	49.82	49.95	49.8	1,165
August 11, 2025	50.01	49.77	49.77	50.14	49.77	2,410
August 08, 2025	49.66	49.71	49.71	49.89	49.58	1,707
August 07, 2025	49.54	49.38	49.38	49.72	49.38	632
August 06, 2025	49.83	49.67	49.67	49.83	49.42	1,244
August 05, 2025	49.89	49.75	49.75	49.9	49.67	1,367
August 04, 2025	49.3	49.68	49.68	49.68	49.3	6,988
August 01, 2025	50.07	49.3	49.3	50.07	49.22	2,810
July 31, 2025	50.08	50.34	50.34	50.6	50.08	1,367
July 30, 2025	50.38	50.74	50.74	50.77	50.38	1,886
July 29, 2025	50.39	50.49	50.49	50.63	50.32	930
July 28, 2025	49.97	50.33	50.33	50.33	49.97	998
July 25, 2025	49.76	49.73	49.73	49.82	49.73	872
July 24, 2025	49.94	49.72	49.72	50.01	49.66	3,658
July 23, 2025	49.83	49.96	49.96	50.07	49.83	708
July 22, 2025	49.67	49.64	49.64	49.8	49.54	1,618
July 21, 2025	50.05	49.71	49.71	50.05	49.71	2,240
July 18, 2025	50.07	49.86	49.86	50.13	49.86	745
July 17, 2025	49.86	50.03	50.03	50.12	49.83	2,272
July 16, 2025	49.42	49.19	49.19	50.03	49.19	3,508
July 15, 2025	50.14	49.9	49.9	50.14	49.77	4,174
July 14, 2025	49.96	49.87	49.87	49.96	49.87	756
July 11, 2025	50.28	49.91	49.91	50.28	49.91	275
July 10, 2025	49.78	50.44	50.44	50.44	49.75	3,208
July 09, 2025	49.74	49.72	49.72	50.12	49.72	2,010
July 08, 2025	49.62	49.99	49.99	49.99	49.49	6,258

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