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
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
November 21, 2025	51.53	52.32	52.32	52.32	51.49	1,046
November 20, 2025	51.98	51.91	51.91	52.17	51.91	513
November 19, 2025	51.75	51.7	51.7	51.82	51.67	3,097
November 18, 2025	51.59	51.8	51.8	51.8	51.52	1,019
November 17, 2025	52.08	52.12	52.12	52.38	52.08	1,470
November 14, 2025	52.04	52.19	52.19	52.35	51.77	2,358
November 13, 2025	52.67	52.39	52.39	52.67	52.39	590
November 12, 2025	52.26	52.63	52.63	52.63	52.26	2,097
November 11, 2025	51.84	52.02	52.02	52.05	51.84	466
November 10, 2025	51.64	51.36	51.36	51.68	51.34	1,650
November 07, 2025	51.61	51.31	51.31	51.61	51.15	1,590
November 06, 2025	51.38	51.41	51.41	51.54	51.38	237
November 05, 2025	51.58	51.52	51.52	51.58	51.41	665
November 04, 2025	51.14	51.32	51.32	51.47	50.96	477
November 03, 2025	51.67	51.33	51.33	51.9	51.18	3,606
October 31, 2025	51.7	51.61	51.61	51.7	51.27	853
October 30, 2025	51.59	51.93	51.93	51.93	51.39	138
October 29, 2025	51.87	51.78	51.78	52	51.58	736
October 28, 2025	52.14	52.02	52.02	52.17	52	30
October 27, 2025	52.12	52.11	52.11	52.24	51.91	1,634
October 24, 2025	60.49	60.49	60.49	60.49	60.49	1,802
October 23, 2025	52.22	51.95	51.95	52.22	51.89	1,666
October 22, 2025	52.08	52.12	52.12	52.22	52.08	266
October 21, 2025	52.17	52.13	52.13	52.17	51.91	1,151
October 20, 2025	51.82	51.79	51.79	51.92	51.5	653
October 17, 2025	50.9	51.35	51.35	51.41	50.59	6,104
October 16, 2025	51.55	51.56	51.56	51.69	51.5	2,097
October 15, 2025	51.98	51.75	51.75	52.05	51.72	8,996
October 14, 2025	51.48	51.61	51.61	51.61	51.41	202
October 13, 2025	51.54	51.6	51.6	51.6	51.22	1,422
October 10, 2025	52.2	51.49	51.49	52.2	51.49	1,314
October 09, 2025	52.17	52.14	52.14	52.22	52.04	1,065
October 08, 2025	52.19	52.23	52.23	52.32	52.14	134
October 07, 2025	51.89	51.95	51.95	51.95	51.76	1,993
October 06, 2025	51.96	51.82	51.82	52.24	51.82	1,386
October 03, 2025	51.87	51.89	51.89	52.08	51.67	183
October 02, 2025	51.6	51.67	51.67	51.95	51.46	3,288
October 01, 2025	51.27	51.6	51.6	51.6	51.27	968
September 30, 2025	51.04	51.13	51.13	51.18	50.91	4,341
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

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