UK markets close in 3 hours 51 minutes

X DAX Income ETF 1D (XDDX.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
124.76+0.58 (+0.47%)
As of 01:12PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 2024124.60124.88124.60124.76124.76667
19 Jun 2024124.58124.58124.18124.18124.18181
18 Jun 2024125.20125.20124.34124.76124.76398
17 Jun 2024124.64124.64124.04124.34124.342,453
14 Jun 2024125.64125.64123.92124.04124.042,247
13 Jun 2024127.78127.78125.58125.78125.786,120
12 Jun 2024126.92128.08126.92127.88127.885,830
11 Jun 2024127.38127.38126.00126.36126.365,925
10 Jun 2024126.58127.14126.46127.14127.14170
07 Jun 2024127.96127.96126.88127.60127.601,473
06 Jun 2024128.16128.90128.04128.16128.16833
05 Jun 2024127.52128.02127.12127.72127.7226,858
04 Jun 2024127.54127.54126.36126.54126.54648
03 Jun 2024128.50128.56127.90128.02128.02779
31 May 2024126.88127.28126.80127.28127.28377
30 May 2024126.36127.04126.36126.92126.925,068
29 May 2024127.82127.82126.50126.66126.666,072
28 May 2024129.00129.00127.92128.08128.08869
27 May 2024127.84128.56127.84128.56128.561,191
24 May 2024126.88127.98126.76127.98127.983,288
23 May 2024128.46128.46127.54127.76127.761,639
22 May 2024127.64128.20127.64127.98127.98969
21 May 2024128.16128.26127.78128.26128.26484
20 May 2024128.88128.88128.58128.58128.58568
17 May 2024128.58128.58128.10128.44128.442,274
16 May 2024129.42129.42128.60128.64128.645,958
15 May 2024128.98129.60128.94129.60129.601,305
14 May 2024128.46128.62128.40128.62128.62400
13 May 2024129.16129.16128.46128.68128.682,521
10 May 2024128.54129.00128.54128.80128.801,161
09 May 2024126.98128.00126.98127.94127.945,646
08 May 2024126.78126.92126.48126.80126.801,799
07 May 2024125.12126.58125.12126.58126.5811,172
06 May 2024124.04124.74123.66124.74124.741,268
03 May 2024123.42123.94123.36123.62123.622,200
02 May 2024123.48123.56123.02123.02123.02829
30 Apr 2024124.62124.62123.22123.22123.221,266
29 Apr 2024125.04125.20124.52124.52124.525,174
26 Apr 2024123.80124.76123.80124.76124.7613,653
25 Apr 2024123.64123.64122.70123.04123.041,873
24 Apr 2024124.50124.68123.78123.94123.947,596
23 Apr 2024123.68124.38123.22124.38124.386,113
22 Apr 2024122.70122.70122.10122.58122.583,602
19 Apr 2024121.02121.84121.00121.72121.721,121
18 Apr 2024122.02122.24121.84122.24122.24789
17 Apr 2024121.74122.58121.74121.80121.802,000
16 Apr 2024122.02122.32121.30121.66121.663,660
15 Apr 2024123.50124.66123.24123.48123.488,846
12 Apr 2024124.26124.40122.54122.88122.883,516
11 Apr 2024124.04124.28122.78123.28123.284,137
10 Apr 2024124.96125.38123.48124.46124.463,695
09 Apr 2024124.88125.00124.08124.18124.181,229
08 Apr 2024124.50125.30124.50125.30125.301,405
05 Apr 2024124.72124.72124.06124.34124.348,507
04 Apr 2024125.74126.30125.74126.22126.221,050
03 Apr 2024125.54125.92125.40125.88125.881,502
02 Apr 2024126.56127.00125.28125.34125.348,879
28 Mar 2024126.52126.66126.34126.62126.624,863
27 Mar 2024125.74126.56125.74126.50126.501,897
26 Mar 2024124.86125.90124.80125.76125.762,581
25 Mar 2024124.48125.04124.26124.94124.945,132
22 Mar 2024124.28124.56124.18124.50124.504,575
21 Mar 2024124.36124.44123.72124.42124.421,035
20 Mar 2024123.40123.58123.24123.46123.461,388
19 Mar 2024122.80123.44122.80123.44123.44739
18 Mar 2024123.26123.60122.90123.04123.041,458
15 Mar 2024123.26123.92123.26123.32123.321,539
14 Mar 2024123.68123.92123.20123.48123.484,927
13 Mar 2024123.84123.94123.66123.76123.764,461
12 Mar 2024122.54123.88122.54123.82123.822,481
11 Mar 2024121.60122.26121.54122.26122.262,019
08 Mar 2024122.50122.78122.48122.56122.56732
07 Mar 2024121.40122.82121.34122.72122.723,163
06 Mar 2024121.46121.92121.46121.84121.84930
05 Mar 2024121.86121.88121.40121.74121.747,290
04 Mar 2024122.28122.42121.90122.08122.0813,456
01 Mar 2024122.70122.82122.26122.42122.422,380
29 Feb 2024121.54122.18121.54121.96121.963,845
28 Feb 2024121.36121.58121.04121.38121.384,387
27 Feb 2024120.34121.42120.34121.42121.421,077
26 Feb 2024120.24120.64120.24120.42120.422,338
23 Feb 2024120.16120.50120.08120.40120.401,737
22 Feb 2024119.80120.58119.56120.16120.166,002
21 Feb 2024118.06118.54117.90118.30118.301,202
21 Feb 20240.0105 Dividend
20 Feb 2024118.10118.10117.78117.96117.951,406
19 Feb 2024117.82118.16117.78118.16118.151,268
16 Feb 2024118.06118.72118.06118.22118.213,065
15 Feb 2024117.34117.72117.22117.64117.633,393
14 Feb 2024116.18116.78116.18116.76116.752,143
13 Feb 2024117.06117.06116.08116.44116.437,518
12 Feb 2024116.96117.50116.96117.50117.494,406
09 Feb 2024116.90117.10116.38116.66116.65979
08 Feb 2024116.66117.20116.66116.96116.951,664
07 Feb 2024117.24117.40116.74116.76116.757,475
06 Feb 2024116.94117.64116.38117.62117.615,739
05 Feb 2024116.94117.08116.40116.72116.713,888
02 Feb 2024117.22117.44116.66116.86116.855,875
01 Feb 2024116.52116.78116.36116.48116.47805
31 Jan 2024117.36117.36116.68116.82116.812,090
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...