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

(XDG3)
Sector: n/a
$34.04
$0.18 0.52
Last updated: 12:36:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $33.86 $33.86 $33.39 $34.42 518
14/11/2024 $34.60 $34.66 $34.43 $34.42 1,658
13/11/2024 $34.72 $34.72 $34.58 $34.83 1,441
12/11/2024 $35.11 $35.20 $34.84 $34.83 828
11/11/2024 $35.54 $35.54 $35.16 $35.38 3,066
08/11/2024 $34.00 $35.27 $34.00 $35.27 1,841
07/11/2024 $34.68 $35.11 $34.68 $35.04 1,289
06/11/2024 $34.10 $35.66 $34.10 $34.97 54
05/11/2024 $35.41 $35.41 $35.02 $35.11 3,057
04/11/2024 $35.06 $35.41 $35.06 $35.22 1,339
01/11/2024 $34.86 $35.35 $34.86 $35.29 6,397
31/10/2024 $35.00 $35.16 $34.95 $35.00 749
30/10/2024 $35.26 $35.29 $34.91 $35.34 3,500
29/10/2024 $35.50 $35.50 $35.32 $35.34 4,957
28/10/2024 $35.26 $35.48 $35.26 $35.47 617
25/10/2024 $35.63 $35.65 $35.41 $35.40 1,836
24/10/2024 $35.83 $35.87 $35.53 $35.46 1,436
23/10/2024 $35.91 $35.98 $35.46 $35.46 2,923
22/10/2024 $36.04 $36.04 $35.80 $35.92 2,501
21/10/2024 $35.50 $36.50 $35.50 $36.19 2,673
18/10/2024 $36.36 $36.43 $36.29 $36.41 823
17/10/2024 $36.41 $36.41 $36.40 $36.41 36
16/10/2024 $37.56 $37.56 $36.24 $36.28 540
15/10/2024 $36.45 $36.57 $36.44 $36.47 2,007
14/10/2024 $37.23 $37.23 $36.15 $36.36 3,116
11/10/2024 $35.67 $36.21 $35.67 $36.21 1,436
10/10/2024 $36.21 $36.21 $35.86 $35.97 1,421
09/10/2024 $35.73 $35.92 $35.73 $35.92 5,147
08/10/2024 $35.61 $35.74 $35.61 $35.72 850
07/10/2024 $35.86 $35.86 $35.75 $35.78 1,299
04/10/2024 $35.80 $35.80 $35.58 $35.62 5,262
03/10/2024 $36.08 $36.08 $35.81 $35.86 4,790
02/10/2024 $35.10 $36.16 $35.10 $36.16 440
01/10/2024 $36.71 $36.71 $36.19 $36.19 194
30/09/2024 $36.47 $36.47 $36.19 $36.23 3,913
27/09/2024 $36.31 $36.47 $36.29 $36.47 1,381
26/09/2024 $37.23 $37.23 $36.19 $36.20 538
25/09/2024 $36.45 $36.50 $36.15 $36.15 1,187
24/09/2024 $36.40 $36.40 $36.36 $36.36 1,498
23/09/2024 $36.56 $36.56 $36.51 $36.51 1,654
20/09/2024 $36.82 $36.82 $36.58 $36.58 216
19/09/2024 $37.72 $37.72 $36.83 $36.83 3,295
18/09/2024 $36.63 $36.65 $36.59 $36.65 252
17/09/2024 $37.04 $37.04 $37.04 $37.04 2,254
16/09/2024 $36.89 $37.03 $36.89 $36.95 153
13/09/2024 $36.51 $36.92 $36.11 $36.47 0
12/09/2024 $36.51 $36.51 $36.44 $36.33 987
11/09/2024 $36.54 $36.62 $36.15 $36.61 1,047
10/09/2024 $36.49 $36.61 $36.48 $36.61 638
09/09/2024 $36.28 $36.60 $36.28 $36.60 1,037
06/09/2024 $37.45 $37.45 $36.38 $36.45 1,846
05/09/2024 $36.96 $36.96 $36.37 $36.37 9,928
04/09/2024 $36.91 $36.95 $36.87 $36.94 703
03/09/2024 $37.20 $37.24 $37.11 $37.13 751
02/09/2024 $36.14 $37.30 $36.14 $37.12 3,558
30/08/2024 $37.65 $37.65 $37.12 $37.12 1,655
29/08/2024 $37.25 $37.32 $37.18 $37.25 2,657
28/08/2024 $37.99 $37.99 $36.89 $37.12 3,158
27/08/2024 $36.81 $36.89 $36.81 $36.89 922
26/08/2024 $36.79 $36.87 $36.69 $36.69 473
23/08/2024 $36.79 $36.87 $36.69 $36.69 473
22/08/2024 $36.79 $36.87 $36.69 $36.69 473
21/08/2024 $36.64 $36.71 $36.58 $36.71 585
20/08/2024 $36.57 $36.81 $36.57 $36.64 940
19/08/2024 $35.17 $36.56 $35.17 $36.53 1,926
16/08/2024 $36.02 $36.23 $36.02 $36.23 346
15/08/2024 $36.00 $36.21 $35.88 $36.21 1,438
14/08/2024 $36.00 $36.00 $35.70 $35.70 467
13/08/2024 $35.25 $35.55 $35.25 $35.55 947
12/08/2024 $35.08 $35.53 $35.08 $35.14 1,543
09/08/2024 $35.33 $35.47 $35.33 $35.34 410
08/08/2024 $35.53 $35.53 $34.61 $35.06 2,009
07/08/2024 $34.91 $34.99 $34.91 $34.99 344
06/08/2024 $34.88 $35.07 $34.88 $35.06 881
05/08/2024 $34.60 $35.35 $34.60 $34.66 2,086
02/08/2024 $35.24 $35.72 $35.06 $35.06 3,000
01/08/2024 $35.28 $35.51 $35.28 $35.51 482
31/07/2024 $35.46 $35.55 $35.35 $35.43 1,922
30/07/2024 $35.37 $35.47 $35.05 $35.14 1,995
29/07/2024 $35.71 $35.71 $35.25 $35.29 493
26/07/2024 $35.02 $35.42 $35.02 $35.49 2,172
25/07/2024 $36.28 $36.28 $35.15 $35.49 5,208
24/07/2024 $35.16 $35.34 $34.98 $35.23 1,083
23/07/2024 $35.20 $35.42 $35.20 $35.27 896
22/07/2024 $35.35 $35.35 $35.02 $35.10 2,806
19/07/2024 $34.82 $35.00 $34.77 $34.77 1,903
18/07/2024 $36.45 $36.45 $35.18 $35.18 1,636
17/07/2024 $35.17 $35.68 $35.17 $35.40 3,886
16/07/2024 $34.97 $35.34 $34.97 $35.23 2,962
15/07/2024 $35.28 $35.44 $35.07 $35.13 6,007
12/07/2024 $35.27 $35.37 $35.26 $35.34 2,250
11/07/2024 $34.11 $35.09 $34.11 $34.91 10,930
10/07/2024 $34.33 $34.46 $34.24 $34.43 3,200
09/07/2024 $34.23 $34.28 $34.07 $34.11 1,244
08/07/2024 $34.30 $34.32 $34.19 $34.19 2,943
05/07/2024 $33.94 $34.05 $33.94 $34.05 613
04/07/2024 $33.93 $33.95 $33.88 $33.88 2,159
03/07/2024 $34.12 $34.14 $33.81 $33.81 2,845
02/07/2024 $34.06 $34.21 $33.82 $34.01 5,287
01/07/2024 $34.34 $34.63 $34.29 $34.31 2,276
28/06/2024 $34.52 $34.65 $34.47 $34.47 2,040
27/06/2024 $34.52 $34.52 $34.50 $34.50 681
26/06/2024 $34.61 $34.66 $34.60 $34.66 753
25/06/2024 $35.02 $35.02 $34.72 $34.80 1,793
24/06/2024 $34.30 $34.83 $34.30 $34.80 4,215
21/06/2024 $34.31 $34.32 $34.27 $34.32 1,397
20/06/2024 $34.17 $34.21 $34.11 $34.21 952
19/06/2024 $34.17 $34.27 $34.12 $34.13 1,938
18/06/2024 $34.38 $34.38 $34.11 $34.17 836
17/06/2024 $34.22 $34.24 $34.02 $34.05 390
14/06/2024 $34.03 $34.09 $33.95 $34.09 749
13/06/2024 $34.17 $34.26 $34.08 $34.08 1,427
12/06/2024 $34.17 $34.44 $34.17 $34.35 1,990
11/06/2024 $34.15 $34.15 $34.13 $34.13 257
10/06/2024 $35.22 $35.22 $34.17 $34.22 6,144
07/06/2024 $34.49 $34.88 $33.56 $34.41 0
06/06/2024 $34.49 $34.49 $34.26 $34.30 2,380
05/06/2024 $34.07 $34.21 $34.03 $34.15 5,926
04/06/2024 $33.74 $33.86 $33.74 $33.86 768
03/06/2024 $34.01 $34.01 $33.40 $33.78 3,315
31/05/2024 $33.52 $33.56 $33.22 $33.47 2,838
30/05/2024 $34.24 $34.24 $33.23 $33.32 2,271
29/05/2024 $34.75 $33.44 $33.15 $33.25 0
28/05/2024 $34.75 $34.75 $33.44 $33.44 3,967
27/05/2024 $34.14 $33.87 $33.55 $33.74 0