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 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
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

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