Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF 1D (XGDD.L) LSE
40.88
-0.125(-0.30%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 40.45 | 40.88 | 40.88 | 40.88 | 40.45 | 9,900 |
| April 01, 2026 | 41.01 | 41 | 41 | 41.01 | 41 | 823 |
| March 26, 2026 | 40.14 | 39.94 | 39.94 | 40.14 | 39.94 | 470 |
| March 24, 2026 | 39.74 | 39.95 | 39.95 | 39.95 | 39.74 | 11,834 |
| March 23, 2026 | 39.09 | 39.74 | 39.74 | 40.32 | 38.84 | 10,865 |
| March 20, 2026 | 40.24 | 39.68 | 39.68 | 40.24 | 39.68 | 5,235 |
| March 19, 2026 | 40.01 | 40.19 | 40.19 | 40.19 | 40.01 | 6,193 |
| March 18, 2026 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 0 |
| March 17, 2026 | 40.75 | 40.57 | 40.57 | 40.75 | 40.57 | 268 |
| March 16, 2026 | 39.85 | 40.07 | 40.07 | 40.07 | 39.85 | 4 |
| March 13, 2026 | 39.87 | 39.83 | 39.83 | 39.87 | 39.83 | 1,720 |
| March 12, 2026 | 40.28 | 40.05 | 40.05 | 40.34 | 40.05 | 5,155 |
| March 11, 2026 | 40.4 | 40.31 | 40.31 | 40.4 | 40.31 | 7,268 |
| March 10, 2026 | 40.53 | 40.63 | 40.63 | 40.63 | 40.45 | 5,544 |
| March 09, 2026 | 39.64 | 39.97 | 39.97 | 39.97 | 39.63 | 24,350 |
| March 05, 2026 | 40.39 | 40.33 | 40.33 | 40.39 | 40.33 | 3,235 |
| March 04, 2026 | 40.91 | 40.74 | 40.74 | 40.91 | 40.36 | 1,453 |
| March 03, 2026 | 40.55 | 40.52 | 40.52 | 40.55 | 40.52 | 2,190 |
| March 02, 2026 | 41.24 | 41.6 | 41.6 | 41.6 | 41.24 | 892 |
| February 27, 2026 | 42.09 | 41.95 | 41.95 | 42.1 | 41.95 | 9,095 |
| February 26, 2026 | 41.84 | 41.92 | 41.92 | 41.92 | 41.81 | 1,366 |
| February 25, 2026 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | 0 |
| February 24, 2026 | 41.48 | 41.63 | 41.63 | 41.63 | 41.38 | 8,723 |
| February 23, 2026 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | 0 |
| February 20, 2026 | 41.56 | 41.7 | 0 | 41.82 | 41.54 | 6,414 |
| February 19, 2026 | 41.77 | 41.47 | 0 | 41.77 | 41.47 | 1,400 |
| February 18, 2026 | 41.73 | 41.75 | 0 | 41.75 | 41.6 | 414 |
| February 17, 2026 | 41.9 | 41.89 | 0 | 41.9 | 41.89 | 7,356 |
| February 16, 2026 | 42.01 | 41.94 | 0 | 42.01 | 41.94 | 96 |
| February 13, 2026 | 41.84 | 41.97 | 0 | 41.97 | 41.84 | 200 |
| February 12, 2026 | 42.52 | 41.98 | 0 | 42.52 | 41.98 | 6,461 |
| February 11, 2026 | 42.3 | 42.34 | 0 | 42.49 | 42.3 | 481 |
| February 10, 2026 | 42.2 | 42.16 | 0 | 42.23 | 42.16 | 2,519 |
| February 09, 2026 | 41.85 | 42.1 | 0 | 42.1 | 41.85 | 12,400 |
| February 06, 2026 | 41.76 | 41.76 | 0 | 41.76 | 41.76 | 0 |
| February 05, 2026 | 41.5 | 41.31 | 0 | 41.5 | 41.31 | 10 |
| February 04, 2026 | 41.73 | 41.8 | 0 | 41.95 | 41.73 | 2,444 |
| February 03, 2026 | 41.3 | 41.31 | 0 | 41.31 | 41.3 | 5,130 |
| February 02, 2026 | 40.74 | 40.94 | 0 | 40.94 | 40.74 | 1,137 |
| January 30, 2026 | 40.9 | 40.9 | 0 | 40.9 | 40.9 | 30 |
| January 29, 2026 | 41.36 | 41.08 | 0 | 41.36 | 41.08 | 598 |
| January 28, 2026 | 40.81 | 40.8 | 0 | 40.84 | 40.8 | 3,628 |
| January 27, 2026 | 40.6 | 40.8 | 0 | 40.8 | 40.6 | 8,678 |
| January 26, 2026 | 40.36 | 40.3 | 0 | 40.36 | 40.3 | 14,996 |
| January 23, 2026 | 39.91 | 39.9 | 0 | 39.95 | 39.9 | 213 |
| January 22, 2026 | 40.08 | 40.08 | 0 | 40.08 | 40.08 | 0 |
| January 21, 2026 | 39.54 | 39.54 | 0 | 39.54 | 39.54 | 0 |
| January 20, 2026 | 39.3 | 39.4 | 0 | 39.4 | 39.3 | 846 |
| January 19, 2026 | 39.37 | 39.37 | 0 | 39.37 | 39.37 | 0 |
| January 16, 2026 | 39.61 | 39.49 | 0 | 39.61 | 39.49 | 407 |
| January 15, 2026 | 39.5 | 39.55 | 0 | 39.55 | 39.5 | 670 |
| January 14, 2026 | 39.38 | 39.48 | 0 | 39.48 | 39.38 | 7,724 |
| January 13, 2026 | 39.24 | 39.24 | 0 | 39.24 | 39.24 | 0 |
| January 12, 2026 | 39.39 | 39.39 | 0 | 39.39 | 39.39 | 0 |
| January 09, 2026 | 39.24 | 39.24 | 0 | 39.24 | 39.11 | 9,728 |
| January 08, 2026 | 38.98 | 39.1 | 0 | 39.1 | 38.97 | 786 |
| January 07, 2026 | 39.16 | 38.98 | 0 | 39.16 | 38.98 | 2,544 |
| January 06, 2026 | 39.32 | 39.32 | 0 | 39.32 | 39.32 | 0 |
| January 05, 2026 | 39.18 | 39.18 | 0 | 39.18 | 39.18 | 0 |
| January 02, 2026 | 38.93 | 38.93 | 0 | 38.93 | 38.93 | 0 |