Xtrackers DAX UCITS ETF 1C (XDAX)

  • Get free historical data for XDAX. You'll find the closing price, open, high, low, change and %change of the %NAME_TRANS% ETF for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Select Exchange

Symbol Exchange Currency
XDAX Xetra EUR Delayed DBXDd BATS Europe EUR Real-time XDAX London GBP Real-time XDAX Milan EUR Real-time XDAX Switzerland CHF Delayed XDAX Hamburg EUR Delayed XDAX Dusseldorf EUR Delayed XDAX TradeGate EUR Delayed XDAX Frankfurt EUR Delayed DB12 Vienna EUR Delayed
151.46 +0.34 (+0.22%)
Delayed Data EUR Disclaimer

XDAX Historical Data

Clear
  • Date Range:
    Date Range
    From: To:
    -
    • su
    • mo
    • tu
    • we
    • th
    • fr
    • sa
Date
Price
Open
High
Low
Volume
Chg%
Jun 08, 2023 151.46 150.90 151.56 150.62 13.15K 0.22%
Jun 07, 2023 151.12 151.28 151.58 150.58 24.10K -0.17%
Jun 06, 2023 151.38 150.90 151.54 150.68 44.81K 0.20%
Jun 05, 2023 151.08 152.16 152.48 150.78 144.85K -0.59%
Jun 02, 2023 151.98 151.04 152.12 150.70 219.09K 1.24%
Jun 01, 2023 150.12 149.10 150.12 148.96 37.43K 1.28%
May 31, 2023 148.22 149.10 150.22 147.98 55.93K -1.55%
May 30, 2023 150.56 150.88 151.96 150.40 35.50K -0.26%
May 29, 2023 150.96 152.10 152.18 150.70 898.14K -0.24%
May 26, 2023 151.32 150.00 151.48 148.86 36.56K 1.19%
May 25, 2023 149.54 149.96 150.10 148.88 36.49K -0.27%
May 24, 2023 149.94 151.52 151.52 149.56 62.60K -1.87%
May 23, 2023 152.80 153.22 153.76 152.80 42.07K -0.49%
May 22, 2023 153.56 153.82 153.96 153.30 68.58K -0.35%
May 19, 2023 154.10 153.52 154.60 153.40 159.83K 0.75%
May 18, 2023 152.96 152.22 153.60 152.20 74.43K 1.34%
May 17, 2023 150.94 150.38 151.36 150.14 25.49K 0.28%
May 16, 2023 150.52 150.38 151.22 150.16 66.05K -0.08%
May 15, 2023 150.64 151.16 151.32 150.34 18.75K -0.01%
May 12, 2023 150.66 150.52 150.88 150.26 39.32K 0.41%
May 11, 2023 150.04 151.10 151.30 149.30 81.18K -0.37%
May 10, 2023 150.60 151.40 151.50 150.32 95.17K -0.36%

Customize

Summary
Highest
154.60
Lowest
147.98
Difference
6.62
Average
151.11
Chg. %
0.21
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.