ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

XDAX db x-trackers DAX UCITS ETF (DR) 1C

169.58
-2.58 (-1.50%)
Jun 14 2024 - Closed
Delayed by 15 minutes

XDAX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 169.58 -2.58 -1.50% 172.00 172.00 169.10 10,381
Jun 13 2024 172.16 -3.18 -1.81% 173.48 173.82 172.16 5,097
Jun 12 2024 175.34 2.28 1.32% 174.04 175.34 174.04 471
Jun 11 2024 173.06 -0.90 -0.52% 173.86 173.88 172.60 2,436
Jun 10 2024 173.96 -0.32 -0.18% 173.62 173.96 173.00 1,072
Jun 07 2024 174.28 -1.34 -0.76% 175.42 175.42 173.92 667
Jun 06 2024 175.62 1.08 0.62% 176.62 176.62 175.42 5,929
Jun 05 2024 174.54 0.38 0.22% 174.38 175.36 174.28 1,471
Jun 04 2024 174.16 -1.16 -0.66% 174.86 174.86 173.08 1,561
Jun 03 2024 175.32 1.20 0.69% 175.90 175.92 175.16 1,128
May 31 2024 174.12 -0.20 -0.11% 174.06 174.62 173.62 99
May 30 2024 174.32 0.18 0.10% 173.98 174.32 173.98 4,354
May 29 2024 174.14 -1.76 -1.00% 175.52 175.52 174.14 1,470
May 28 2024 175.90 -0.68 -0.39% 177.38 177.38 175.70 922
May 27 2024 176.58 1.16 0.66% 176.04 176.58 176.04 32
May 24 2024 175.42 -0.66 -0.37% 174.70 175.42 174.70 11
May 23 2024 176.08 0.08 0.05% 176.54 176.54 175.78 6,820
May 22 2024 176.00 -0.30 -0.17% 175.70 176.10 175.70 8,581
May 21 2024 176.30 -0.44 -0.25% 176.28 176.30 175.70 2,167
May 20 2024 176.74 0.60 0.34% 177.00 177.06 176.74 667
May 17 2024 176.14 -0.48 -0.27% 175.62 176.14 175.52 126
May 16 2024 176.62 -1.30 -0.73% 177.90 177.92 176.56 337
May 15 2024 177.92 1.38 0.78% 177.08 177.94 177.08 369
May 14 2024 176.54 -0.26 -0.15% 176.60 176.68 176.28 1,077
May 13 2024 176.80 -0.20 -0.11% 177.20 177.20 176.50 4,758
May 10 2024 177.00 0.86 0.49% 177.00 177.62 176.96 665
May 09 2024 176.14 1.78 1.02% 174.96 176.30 174.96 6,603
May 08 2024 174.36 0.98 0.57% 174.58 174.92 174.36 2,420
May 07 2024 173.38 2.04 1.19% 172.48 173.44 172.48 681
May 06 2024 171.34 1.74 1.03% 170.34 171.34 170.20 57
May 03 2024 169.60 0.14 0.08% 169.76 170.20 169.60 188
May 02 2024 169.46 -0.86 -0.50% 169.78 169.78 169.10 4,300
Apr 30 2024 170.32 -1.00 -0.58% 170.20 170.32 170.00 1,330
Apr 29 2024 171.32 0.80 0.47% 171.90 171.90 171.32 763
Apr 26 2024 170.52 1.82 1.08% 170.50 170.52 170.50 620
Apr 25 2024 168.70 -2.46 -1.44% 169.96 169.96 168.70 6,396
Apr 24 2024 171.16 -0.32 -0.19% 172.22 172.22 171.16 59
Apr 23 2024 171.48 3.26 1.94% 170.24 171.48 169.80 94
Apr 22 2024 168.22 0.72 0.43% 168.84 168.84 168.22 60
Apr 19 2024 167.50 -0.32 -0.19% 166.90 167.64 166.88 738
Apr 18 2024 167.82 -0.36 -0.21% 168.50 168.50 167.52 628
Apr 17 2024 168.18 -0.42 -0.25% 168.20 169.10 168.18 482
Apr 16 2024 168.60 -1.42 -0.84% 168.08 168.70 167.94 7,087
Apr 15 2024 170.02 0.32 0.19% 170.28 171.70 170.02 1,947
Apr 12 2024 169.70 0.14 0.08% 171.38 171.44 169.62 12,762
Apr 11 2024 169.56 -1.58 -0.92% 170.94 170.94 169.56 879
Apr 10 2024 171.14 0.24 0.14% 172.10 172.28 170.02 1,922
Apr 09 2024 170.90 -2.24 -1.29% 172.22 172.22 170.84 483
Apr 08 2024 173.14 1.40 0.82% 172.14 173.14 172.08 16,142
Apr 05 2024 171.74 -2.26 -1.30% 171.82 172.00 171.10 36,990
Apr 04 2024 174.00 0.42 0.24% 173.62 174.04 173.62 234
Apr 03 2024 173.58 0.64 0.37% 173.18 173.58 173.18 1,964
Apr 02 2024 172.94 -1.84 -1.05% 174.12 175.08 172.82 476
Mar 28 2024 174.78 -0.06 -0.03% 174.84 174.96 174.78 260
Mar 27 2024 174.84 1.22 0.70% 173.98 174.88 173.98 101
Mar 26 2024 173.62 1.10 0.64% 173.04 173.96 173.04 494
Mar 25 2024 172.52 0.38 0.22% 172.18 172.66 171.98 1,119
Mar 22 2024 172.14 0.32 0.19% 171.64 172.26 171.64 2,383
Mar 21 2024 171.82 1.54 0.90% 170.84 171.82 170.84 1,927
Mar 20 2024 170.28 0.16 0.09% 169.94 170.36 169.94 321
Mar 19 2024 170.12 0.62 0.37% 169.78 170.12 169.46 1,196
Mar 18 2024 169.50 -0.66 -0.39% 169.92 169.98 169.36 5,104