Xtrackers DAX UCITS 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
155.46 +1.72 (+1.12%)
Closed 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%
Dec 01, 2023 155.46 153.96 155.52 153.96 37.49K 1.12%
Nov 30, 2023 153.74 153.24 153.74 153.00 14.60K 0.48%
Nov 29, 2023 153.00 151.44 153.32 151.30 51.42K 1.12%
Nov 28, 2023 151.30 151.02 151.36 150.54 14.26K 0.19%
Nov 27, 2023 151.02 151.40 151.72 151.00 14.17K -0.42%
Nov 24, 2023 151.66 151.32 151.80 151.18 35.45K 0.20%
Nov 23, 2023 151.36 150.88 151.40 150.88 27.89K 0.30%
Nov 22, 2023 150.90 150.62 151.32 150.62 45.78K 0.24%
Nov 21, 2023 150.54 150.70 150.84 150.40 7.13K -0.11%
Nov 20, 2023 150.70 150.54 150.86 149.98 14.05K -0.09%
Nov 17, 2023 150.84 149.70 150.86 149.60 56.59K 0.83%
Nov 16, 2023 149.60 149.06 150.06 148.96 12.54K 0.42%
Nov 15, 2023 148.98 147.98 149.10 147.82 21.45K 0.81%
Nov 14, 2023 147.78 145.10 147.82 145.10 39.81K 1.72%
Nov 13, 2023 145.28 144.48 145.32 144.28 11.29K 0.26%
Nov 10, 2023 144.90 144.32 145.00 143.58 15.86K 0.29%
Nov 09, 2023 144.48 144.00 145.34 143.96 15.59K 0.35%
Nov 08, 2023 143.98 142.68 144.60 142.66 8.06K 0.35%
Nov 07, 2023 143.48 142.72 143.74 142.62 20.40K 0.21%
Nov 06, 2023 143.18 143.76 143.94 142.92 11.55K -0.39%
Nov 03, 2023 143.74 143.88 144.46 143.36 14.03K -0.08%

Customize

Summary
Highest
155.52
Lowest
142.62
Difference
12.90
Average
148.85
Chg. %
8.06
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.