Market data

Select a section

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

(XDG3)
Sector: n/a
$35.57
$-0.30 -0.83
Last updated: 16:39:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $35.96 $36.12 $35.30 $35.57 0
09/10/2025 $35.96 $35.96 $35.87 $35.87 80
08/10/2025 $34.90 $36.00 $34.90 $36.00 174
07/10/2025 $35.97 $36.43 $35.71 $35.95 0
06/10/2025 $35.97 $36.37 $35.50 $36.10 0
03/10/2025 $35.97 $36.18 $35.97 $36.17 121
02/10/2025 $34.71 $36.03 $35.35 $35.71 0
01/10/2025 $34.71 $35.57 $34.63 $35.56 1,445
30/09/2025 $33.60 $34.38 $33.55 $34.17 0
29/09/2025 $33.60 $34.30 $33.58 $33.84 0
26/09/2025 $33.60 $33.65 $33.60 $33.65 86
25/09/2025 $34.46 $34.44 $33.46 $33.49 0
24/09/2025 $34.46 $34.71 $33.94 $34.20 0
23/09/2025 $34.46 $34.86 $34.02 $34.45 0
22/09/2025 $34.46 $34.65 $34.46 $34.65 700
19/09/2025 $34.74 $35.23 $34.31 $34.60 0
18/09/2025 $34.74 $35.06 $34.22 $34.56 0
17/09/2025 $34.74 $34.63 $34.57 $34.63 18
16/09/2025 $34.74 $34.82 $34.00 $34.43 0
15/09/2025 $34.74 $34.56 $34.41 $34.41 48
12/09/2025 $34.74 $35.38 $34.61 $34.75 0
11/09/2025 $34.74 $35.22 $34.35 $35.01 0
10/09/2025 $34.74 $34.76 $34.68 $34.67 1,600
09/09/2025 $34.74 $35.24 $34.57 $34.96 0
08/09/2025 $34.74 $34.92 $34.74 $34.92 1
05/09/2025 $34.84 $35.32 $34.49 $35.02 0
04/09/2025 $34.84 $35.14 $34.33 $34.82 0
03/09/2025 $34.84 $34.87 $34.84 $34.87 107
02/09/2025 $34.71 $34.72 $34.69 $34.69 660
01/09/2025 $34.81 $34.94 $34.62 $34.77 0
29/08/2025 $34.81 $34.76 $34.12 $34.62 0
28/08/2025 $34.81 $34.81 $34.51 $34.51 54,726
27/08/2025 $34.89 $34.71 $34.67 $34.71 3,094
26/08/2025 $34.89 $35.19 $34.43 $34.63 0
25/08/2025 $34.89 $35.51 $34.64 $35.19 0
22/08/2025 $34.89 $35.51 $34.64 $35.19 0
21/08/2025 $34.89 $35.06 $34.85 $35.06 38
20/08/2025 $34.47 $35.26 $34.34 $34.93 0
19/08/2025 $34.47 $34.77 $34.47 $34.77 475
18/08/2025 $33.97 $34.90 $34.36 $34.82 0
15/08/2025 $33.97 $34.78 $34.07 $34.53 0
14/08/2025 $33.97 $34.61 $33.69 $34.21 0
13/08/2025 $33.97 $34.16 $33.97 $34.16 10
12/08/2025 $33.64 $33.75 $33.21 $33.61 0
11/08/2025 $33.64 $33.64 $33.51 $33.51 381
08/08/2025 $33.74 $33.74 $32.94 $33.42 0
07/08/2025 $33.74 $33.74 $33.06 $33.10 0
06/08/2025 $33.74 $33.74 $33.43 $33.42 35
05/08/2025 $34.00 $34.26 $33.51 $33.87 0
04/08/2025 $34.00 $34.30 $33.50 $33.93 0
01/08/2025 $34.00 $33.98 $33.06 $33.49 0
31/07/2025 $34.67 $34.38 $34.02 $33.98 0
30/07/2025 $34.67 $34.48 $34.01 $34.38 0
29/07/2025 $34.67 $34.67 $34.42 $34.42 18
28/07/2025 $35.16 $35.16 $34.91 $34.90 15
25/07/2025 $34.98 $35.01 $34.89 $34.89 48
24/07/2025 $33.27 $35.23 $34.52 $34.92 0
23/07/2025 $33.27 $34.93 $33.83 $34.61 0
22/07/2025 $33.27 $33.83 $33.19 $33.83 1,400
21/07/2025 $32.72 $33.54 $32.72 $33.54 224
18/07/2025 $33.66 $34.31 $33.45 $33.72 0
17/07/2025 $33.66 $34.13 $33.54 $33.87 0
16/07/2025 $33.66 $33.85 $33.66 $33.85 20
15/07/2025 $33.13 $34.54 $33.69 $33.81 0
14/07/2025 $33.13 $34.23 $33.13 $34.22 585
11/07/2025 $33.16 $34.61 $33.99 $34.15 0
10/07/2025 $33.16 $34.89 $33.99 $34.75 0
09/07/2025 $33.16 $34.08 $33.16 $34.08 1,635
08/07/2025 $32.94 $34.18 $32.94 $34.18 164
07/07/2025 $33.13 $34.03 $33.13 $33.94 1,621
04/07/2025 $33.98 $34.14 $33.98 $34.14 256
03/07/2025 $33.17 $34.10 $34.06 $34.06 728
02/07/2025 $33.17 $34.14 $33.17 $34.14 266
01/07/2025 $33.76 $34.19 $33.76 $34.19 27
30/06/2025 $33.45 $33.66 $33.45 $33.66 520
27/06/2025 $33.65 $33.68 $33.55 $33.67 700
26/06/2025 $33.42 $33.59 $33.42 $33.58 143
25/06/2025 $33.28 $33.68 $33.39 $33.47 0
24/06/2025 $33.28 $33.42 $33.28 $33.42 410
23/06/2025 $33.47 $33.50 $32.66 $33.12 0
20/06/2025 $33.47 $33.66 $33.06 $33.17 0
19/06/2025 $33.47 $33.51 $32.80 $33.06 0
18/06/2025 $33.47 $33.51 $33.39 $33.51 38
17/06/2025 $34.23 $34.17 $33.57 $33.62 0
16/06/2025 $34.23 $34.29 $34.04 $34.04 338
13/06/2025 $33.44 $34.36 $33.44 $34.36 230
12/06/2025 $33.36 $34.47 $33.36 $34.47 114
11/06/2025 $34.25 $34.38 $34.25 $34.38 18
10/06/2025 $33.37 $34.34 $33.83 $34.28 0
09/06/2025 $33.37 $33.94 $33.68 $33.83 0
06/06/2025 $33.37 $34.17 $33.21 $33.80 0
05/06/2025 $33.37 $33.66 $33.37 $33.66 201
04/06/2025 $32.33 $33.79 $33.34 $33.64 0
03/06/2025 $32.33 $33.38 $32.33 $33.38 581
02/06/2025 $32.99 $33.30 $32.99 $33.30 290
30/05/2025 $33.15 $33.41 $32.57 $33.24 0
29/05/2025 $33.15 $33.30 $32.95 $33.20 0
28/05/2025 $33.15 $33.15 $33.06 $33.06 211
27/05/2025 $32.82 $33.21 $32.82 $33.21 502
26/05/2025 $32.30 $33.16 $32.45 $32.67 0
23/05/2025 $32.30 $33.16 $32.45 $32.67 0
22/05/2025 $32.30 $32.90 $32.30 $32.62 120
21/05/2025 $33.24 $33.28 $33.24 $33.28 342
20/05/2025 $33.26 $33.35 $33.26 $33.35 49
19/05/2025 $32.72 $32.97 $32.72 $32.97 58
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

Market data

Select a section