UK markets closed

Xtrackers MSCI Global SDGs UCITS ETF 1C USD (SDGX.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
23.84+0.97 (+4.24%)
At close: 02:55PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202423.8423.8423.8423.8423.84-
02 May 202423.5323.5323.5323.5323.53-
01 May 202429.1929.1929.1929.1929.19-
30 Apr 202423.2523.2523.2523.2523.25-
29 Apr 202423.3223.3223.3223.3223.32-
26 Apr 202423.1823.1823.1823.2323.23300
25 Apr 202422.8022.8122.8022.8722.87600
24 Apr 202423.1923.2623.1823.2223.221,662
23 Apr 202423.3323.3323.3323.3223.328
22 Apr 202423.0823.0823.0823.0923.09300
19 Apr 202422.8322.8322.8322.8622.868
18 Apr 202422.9022.9022.9022.9022.90-
17 Apr 202422.8822.8822.8822.7322.738
16 Apr 202422.7722.7922.7722.8322.83516
15 Apr 202423.5423.5423.5423.1623.168
12 Apr 202423.3423.3423.3423.3423.34-
11 Apr 202423.4023.4023.4023.4023.40-
10 Apr 202423.3523.3923.3523.4223.42870
09 Apr 202423.5023.5023.4923.5523.55580
08 Apr 202423.4923.4923.4923.4923.49-
05 Apr 202423.3523.3523.3523.3523.35-
04 Apr 202423.6023.6023.6023.6023.60-
03 Apr 202423.4823.4823.4823.4823.48-
02 Apr 202423.6223.6223.6223.6223.62-
28 Mar 202424.0324.0324.0324.0324.03-
27 Mar 202423.8723.8723.8723.8723.87-
26 Mar 202423.7723.7723.7723.7723.77-
25 Mar 202423.7723.7723.7723.7723.77-
22 Mar 202423.8223.8223.8223.8223.82-
21 Mar 202423.7623.7623.7623.7923.792
20 Mar 202423.4023.4023.4023.4023.40-
19 Mar 202423.3623.3623.3623.3623.36-
18 Mar 202423.4023.4023.4023.4023.40-
15 Mar 202423.2723.2723.2723.2723.27-
14 Mar 202423.4223.4223.4223.4223.42-
13 Mar 202423.7123.7123.7123.7123.71-
12 Mar 202423.7523.7523.7523.7523.75-
11 Mar 202423.6623.6623.6623.6623.66-
08 Mar 202423.5523.5523.5523.5523.55-
07 Mar 202423.5823.5823.5823.5823.58-
06 Mar 202423.3823.3823.3823.3823.38-
05 Mar 202423.2223.2223.2223.2223.22-
04 Mar 202423.3523.3523.3523.3523.35-
01 Mar 202423.6123.6123.6123.6123.61-
29 Feb 202423.3023.3023.3023.3023.30-
28 Feb 202423.1623.1623.1623.1623.16-
27 Feb 202423.2023.2023.2023.2023.20-
26 Feb 202423.0923.0923.0923.0923.09-
23 Feb 202423.0323.0323.0323.0323.03-
22 Feb 202423.1823.1823.1823.1823.18-
21 Feb 202423.1623.1623.1623.1623.16-
20 Feb 202423.1523.1523.1523.1523.15-
19 Feb 202423.3523.3523.3523.3523.35-
16 Feb 202423.4623.4623.4623.4623.46-
15 Feb 202423.3823.3823.3823.3823.38-
14 Feb 202423.1423.1423.1423.1423.14-
13 Feb 202422.9822.9822.9822.9822.98-
12 Feb 202423.4423.4423.4423.4423.44-
09 Feb 202423.0823.0823.0823.0823.08-
08 Feb 202423.0823.0823.0823.0823.08-
07 Feb 202423.2123.2123.2123.2123.21-
06 Feb 202423.0723.0723.0723.0723.07-
05 Feb 202423.0723.0723.0722.8922.894
02 Feb 202422.9322.9322.9322.9322.93-
01 Feb 202423.1923.1923.1922.9222.921
31 Jan 202423.1423.1423.1423.1423.14-
30 Jan 202423.0223.0223.0223.0223.02-
29 Jan 202422.9822.9822.9823.0123.01300
26 Jan 202422.9422.9422.9422.9422.94-
25 Jan 202422.9122.9122.9122.9122.91-
24 Jan 202423.0723.0723.0723.0723.07-
23 Jan 202423.1523.2223.0723.0823.08305
22 Jan 202423.0223.0223.0223.0223.02-
19 Jan 202422.8322.8322.8322.8322.83-
18 Jan 202422.9122.9122.9122.9122.91-
17 Jan 202422.9522.9522.9522.9522.95-
16 Jan 202423.4423.4423.4423.4423.44-
15 Jan 202423.6223.6223.6223.6223.62-
12 Jan 202423.7423.7423.7423.7423.74-
11 Jan 202423.6823.6823.6823.6823.68-
10 Jan 202423.8123.8123.8123.8123.81-
09 Jan 202423.8923.8923.8923.8923.89-
08 Jan 202423.8323.8323.8323.8323.83-
05 Jan 202423.8823.8823.8823.8823.88-
04 Jan 202424.0724.0724.0724.0724.07-
03 Jan 202424.0124.0124.0124.0124.01-
02 Jan 202424.4824.4824.4824.4824.48-
29 Dec 202324.6324.6324.6324.6324.63-
28 Dec 202324.6324.6324.6324.6324.63-
27 Dec 202324.3324.3324.3324.3324.33-
22 Dec 202324.0524.0524.0524.0524.05831
21 Dec 202324.1424.1424.1424.1424.14-
20 Dec 202324.1324.1324.1324.1324.13-
19 Dec 202324.0924.0924.0924.0924.09-
18 Dec 202323.9323.9323.9323.9323.93-
15 Dec 202324.0324.0324.0324.0324.03-
14 Dec 202324.0224.0224.0224.0224.02-
13 Dec 202323.2323.2323.2323.2323.23-
12 Dec 202323.0723.0723.0723.0723.07-
11 Dec 202323.2023.2023.2023.2023.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...