Market data

Select a section

Xtrackers (IE) Public Limited Company X Global SDG 3 Good health Ucits ETF

(XDG3)
Sector: n/a
$32.65
$0.46 1.42
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $31.61 $32.80 $32.17 $32.65 0
15/05/2025 $31.61 $32.19 $31.61 $32.19 825
14/05/2025 $33.12 $32.75 $32.00 $32.04 0
13/05/2025 $33.12 $33.12 $32.58 $32.58 83
12/05/2025 $31.74 $32.77 $31.74 $32.76 69
09/05/2025 $31.60 $32.50 $31.60 $32.50 232
08/05/2025 $32.58 $32.71 $32.56 $32.56 2,272
07/05/2025 $32.96 $32.96 $32.81 $32.81 51
06/05/2025 $33.92 $33.92 $33.29 $33.29 932
05/05/2025 $33.91 $33.91 $33.78 $33.78 19
02/05/2025 $33.91 $33.91 $33.78 $33.78 19
01/05/2025 $33.70 $33.97 $33.32 $33.51 0
30/04/2025 $33.70 $33.73 $33.70 $33.73 15
29/04/2025 $32.84 $33.75 $32.85 $33.59 0
28/04/2025 $32.84 $33.23 $32.84 $33.23 408
25/04/2025 $32.84 $33.14 $32.31 $32.94 0
24/04/2025 $32.84 $33.00 $32.20 $32.87 0
23/04/2025 $32.84 $32.84 $32.73 $32.73 3
22/04/2025 $31.26 $32.39 $31.26 $32.39 3,471
21/04/2025 $32.16 $32.42 $31.62 $32.22 0
18/04/2025 $32.16 $32.42 $31.62 $32.22 0
17/04/2025 $32.16 $32.42 $31.62 $32.22 0
16/04/2025 $32.16 $32.33 $32.16 $32.33 36
15/04/2025 $32.42 $32.45 $32.39 $32.39 61
14/04/2025 $31.41 $32.46 $31.23 $32.31 0
11/04/2025 $31.41 $31.41 $31.23 $31.23 270
10/04/2025 $32.05 $32.05 $30.98 $30.98 104
09/04/2025 $32.16 $31.75 $29.77 $30.22 0
08/04/2025 $32.16 $32.16 $31.75 $31.75 383
07/04/2025 $31.09 $31.09 $31.09 $31.09 209
04/04/2025 $33.10 $33.69 $32.73 $32.72 518
03/04/2025 $34.04 $34.57 $33.97 $34.12 0
02/04/2025 $34.04 $34.22 $34.04 $34.22 400
01/04/2025 $34.83 $34.83 $34.61 $34.60 150
31/03/2025 $34.38 $34.51 $34.21 $34.51 1,417
28/03/2025 $34.61 $34.68 $34.61 $34.68 174
27/03/2025 $34.77 $34.77 $34.72 $34.72 240
26/03/2025 $34.69 $34.69 $34.60 $34.60 318
25/03/2025 $35.31 $35.41 $35.01 $35.01 364
24/03/2025 $35.25 $35.30 $35.15 $35.19 606
21/03/2025 $35.06 $35.28 $35.06 $35.18 422
20/03/2025 $35.16 $35.38 $35.16 $35.24 751
19/03/2025 $35.40 $35.40 $35.29 $35.29 864
18/03/2025 $35.33 $35.60 $35.33 $35.33 1,177
17/03/2025 $35.05 $35.44 $35.05 $35.44 188
14/03/2025 $35.04 $35.08 $34.99 $35.08 446
13/03/2025 $35.04 $35.04 $34.83 $34.90 2,356
12/03/2025 $35.10 $35.24 $34.82 $35.03 1,987
11/03/2025 $34.85 $35.70 $34.85 $35.12 2,090
10/03/2025 $34.96 $35.91 $34.96 $35.91 1,657
07/03/2025 $36.00 $36.03 $36.00 $36.03 42
06/03/2025 $35.94 $36.13 $35.88 $36.08 182
05/03/2025 $35.82 $35.97 $35.80 $35.94 1,025
04/03/2025 $35.91 $35.96 $35.77 $35.77 382
03/03/2025 $35.62 $36.03 $35.62 $36.03 1,548
28/02/2025 $35.45 $35.45 $35.30 $35.29 513
27/02/2025 $36.40 $36.40 $35.62 $35.67 936,514
26/02/2025 $35.89 $35.89 $35.72 $35.80 369
25/02/2025 $35.79 $35.81 $35.78 $35.78 63
24/02/2025 $36.30 $36.30 $35.52 $35.64 1,692
21/02/2025 $35.30 $35.50 $35.22 $35.50 531
20/02/2025 $34.77 $35.16 $34.77 $35.16 899
19/02/2025 $34.67 $34.89 $34.57 $34.89 1,648
18/02/2025 $34.62 $34.65 $34.53 $34.60 351
17/02/2025 $35.40 $35.40 $34.57 $34.57 509
14/02/2025 $34.83 $34.95 $34.66 $34.66 352
13/02/2025 $34.60 $34.80 $34.60 $34.80 32
12/02/2025 $34.45 $34.45 $34.34 $34.41 156
11/02/2025 $34.34 $34.57 $34.34 $34.50 350
10/02/2025 $33.82 $34.63 $33.82 $34.62 88
07/02/2025 $34.99 $35.13 $34.82 $34.82 286
06/02/2025 $35.39 $35.39 $35.23 $35.18 631
05/02/2025 $34.69 $35.18 $34.69 $35.18 256
04/02/2025 $34.44 $34.67 $34.44 $34.86 755
03/02/2025 $34.69 $34.86 $34.48 $34.86 2,460
31/01/2025 $34.96 $35.13 $34.96 $35.13 1,446
30/01/2025 $34.40 $34.87 $34.40 $34.87 122
29/01/2025 $34.84 $34.84 $34.63 $34.63 1,370
28/01/2025 $34.85 $34.85 $34.81 $34.81 33
27/01/2025 $33.40 $34.83 $33.40 $34.83 701
24/01/2025 $34.25 $34.39 $34.25 $34.39 351
23/01/2025 $33.94 $33.99 $33.94 $33.99 183
22/01/2025 $33.95 $34.02 $33.89 $33.89 598
21/01/2025 $33.45 $33.79 $33.45 $33.79 1,104
20/01/2025 $33.55 $33.55 $33.39 $33.54 491
17/01/2025 $33.58 $33.64 $33.40 $33.40 1,398
16/01/2025 $33.11 $33.42 $33.11 $33.10 359
15/01/2025 $32.77 $33.10 $32.77 $33.10 126
14/01/2025 $33.32 $33.32 $32.94 $32.94 684
13/01/2025 $32.77 $33.04 $32.77 $33.03 643
10/01/2025 $33.48 $33.48 $33.05 $33.15 498
09/01/2025 $33.37 $33.42 $33.28 $33.42 369
08/01/2025 $32.30 $33.27 $32.30 $33.26 5,890
07/01/2025 $32.17 $33.31 $32.17 $33.26 2,373
06/01/2025 $33.24 $33.31 $33.07 $33.16 11,983
03/01/2025 $32.88 $33.06 $32.88 $33.06 3,648
02/01/2025 $33.80 $33.80 $32.92 $32.93 754
01/01/2025 $34.10 $32.89 $32.70 $32.82 0
31/12/2024 $34.10 $32.89 $32.70 $32.82 0
30/12/2024 $34.10 $34.10 $32.65 $32.85 6,322
27/12/2024 $33.20 $33.26 $33.14 $33.17 941
26/12/2024 $32.83 $33.15 $32.74 $33.11 0
25/12/2024 $32.83 $33.15 $32.74 $33.11 0
24/12/2024 $32.83 $33.15 $32.74 $33.11 0
23/12/2024 $32.83 $32.83 $32.74 $32.74 1,367
20/12/2024 $33.70 $33.70 $32.28 $32.74 21,531
19/12/2024 $34.70 $34.70 $32.71 $32.73 2,304
18/12/2024 $32.77 $33.84 $32.77 $33.73 3,437
17/12/2024 $32.78 $33.78 $32.78 $33.78 2,930
16/12/2024 $33.70 $33.79 $33.70 $33.79 146
13/12/2024 $33.53 $33.66 $33.53 $33.66 402
12/12/2024 $34.01 $34.04 $33.91 $34.01 1,627
11/12/2024 $34.21 $34.25 $34.13 $34.17 927
10/12/2024 $34.41 $34.41 $34.14 $34.19 846
09/12/2024 $34.45 $34.53 $34.37 $34.53 304
06/12/2024 $34.31 $34.44 $34.31 $34.44 366
05/12/2024 $34.48 $34.48 $34.35 $34.35 472
04/12/2024 $34.47 $34.54 $34.43 $34.54 1,603
03/12/2024 $34.65 $34.71 $34.56 $34.71 509
02/12/2024 $34.57 $34.66 $34.50 $34.58 2,276
29/11/2024 $34.61 $34.69 $34.54 $34.66 2,701
28/11/2024 $35.60 $35.60 $34.53 $34.63 1,015
27/11/2024 $34.34 $34.62 $34.34 $34.62 433
26/11/2024 $34.24 $34.24 $34.06 $34.06 309
25/11/2024 $33.61 $34.18 $33.61 $34.18 780
22/11/2024 $33.66 $33.88 $33.64 $33.58 1,033
21/11/2024 $33.33 $33.65 $33.33 $33.58 0
20/11/2024 $33.33 $33.54 $33.33 $33.33 608
19/11/2024 $33.27 $33.41 $33.15 $33.34 1,327
18/11/2024 $32.43 $33.33 $32.43 $33.33 1,305

Market data

Select a section