Market data

Select a section

Xtrackers (IE) Public Limited Company X Global SDG 6 Water Ucits ETF

(XDG6)
Sector: n/a
$35.99
$-1.23 -3.29
Last updated: 16:36:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $36.12 $36.88 $35.70 $35.99 540
03/04/2025 $37.05 $37.22 $37.14 $37.22 0
02/04/2025 $37.05 $37.45 $37.31 $37.31 0
01/04/2025 $37.05 $37.44 $37.18 $37.44 0
31/03/2025 $37.05 $37.08 $36.96 $37.04 12
28/03/2025 $37.18 $37.58 $37.18 $37.19 103
27/03/2025 $37.50 $37.62 $37.48 $37.54 31
26/03/2025 $37.50 $37.54 $37.46 $37.46 1
25/03/2025 $37.50 $37.65 $37.33 $37.50 0
24/03/2025 $37.50 $37.56 $37.17 $37.44 0
21/03/2025 $37.50 $37.58 $37.31 $37.31 63
20/03/2025 $37.77 $37.80 $37.76 $37.80 16
19/03/2025 $37.53 $37.87 $37.75 $37.87 0
18/03/2025 $37.53 $38.27 $37.77 $37.84 0
17/03/2025 $37.53 $37.82 $37.52 $37.82 7
14/03/2025 $37.80 $37.56 $37.51 $37.51 69
13/03/2025 $37.80 $37.28 $36.96 $37.10 0
12/03/2025 $37.80 $37.62 $37.28 $37.28 1
11/03/2025 $37.80 $38.00 $37.50 $37.50 434
10/03/2025 $37.54 $38.20 $37.79 $38.01 0
07/03/2025 $37.54 $37.75 $37.63 $37.63 73
06/03/2025 $37.54 $37.72 $37.54 $37.66 220
05/03/2025 $37.40 $37.42 $37.22 $37.42 0
04/03/2025 $37.40 $37.44 $37.03 $37.03 7,335
03/03/2025 $37.40 $37.51 $37.38 $37.51 1
28/02/2025 $37.40 $37.32 $36.99 $37.18 0
27/02/2025 $37.40 $37.62 $37.32 $37.32 1
26/02/2025 $37.40 $37.62 $37.23 $37.62 1
25/02/2025 $37.40 $37.87 $37.04 $37.47 0
24/02/2025 $37.40 $37.58 $37.40 $37.41 14
21/02/2025 $37.41 $37.67 $37.47 $37.47 17
20/02/2025 $37.41 $37.71 $37.50 $37.50 0
19/02/2025 $37.41 $38.12 $37.31 $37.36 0
18/02/2025 $37.41 $37.68 $37.41 $37.59 0
17/02/2025 $37.41 $37.60 $37.58 $37.58 0
14/02/2025 $37.41 $38.24 $37.29 $37.72 0
13/02/2025 $37.41 $37.41 $37.39 $37.40 428
12/02/2025 $37.07 $37.61 $35.68 $36.94 0
11/02/2025 $37.07 $37.23 $37.07 $37.17 62
10/02/2025 $37.15 $37.18 $37.14 $37.14 0
07/02/2025 $37.15 $37.22 $37.00 $36.99 0
06/02/2025 $37.15 $37.29 $37.15 $37.06 7
05/02/2025 $36.58 $37.21 $36.89 $37.06 0
04/02/2025 $36.58 $37.34 $37.12 $36.96 0
03/02/2025 $36.58 $36.96 $36.58 $36.96 9
31/01/2025 $37.37 $37.52 $37.37 $37.52 115
30/01/2025 $37.01 $37.60 $37.13 $37.51 0
29/01/2025 $37.01 $37.31 $37.19 $37.19 1
28/01/2025 $37.01 $37.40 $37.12 $37.17 0
27/01/2025 $37.01 $37.12 $36.99 $37.12 6
24/01/2025 $37.24 $37.25 $37.05 $37.05 24
23/01/2025 $37.17 $37.18 $36.84 $37.04 0
22/01/2025 $37.17 $37.18 $37.17 $37.18 368
21/01/2025 $36.98 $37.35 $36.94 $37.33 0
20/01/2025 $36.98 $37.10 $36.99 $37.05 0
17/01/2025 $36.98 $37.01 $36.98 $37.01 70
16/01/2025 $36.56 $36.60 $36.56 $36.45 230
15/01/2025 $34.60 $36.45 $36.25 $36.45 1
14/01/2025 $34.60 $36.46 $35.13 $35.99 0
13/01/2025 $34.60 $35.58 $34.60 $35.58 364
10/01/2025 $35.84 $35.84 $35.66 $35.66 2
09/01/2025 $35.43 $36.09 $36.06 $36.06 1
08/01/2025 $35.43 $36.23 $35.93 $35.93 3
07/01/2025 $35.43 $36.41 $35.43 $36.30 874
06/01/2025 $36.72 $36.73 $36.39 $36.51 173
03/01/2025 $36.72 $36.44 $36.31 $36.33 300
02/01/2025 $36.72 $36.72 $36.51 $36.51 47
01/01/2025 $36.65 $36.65 $36.52 $36.52 101
31/12/2024 $36.65 $36.65 $36.52 $36.52 101
30/12/2024 $36.60 $36.60 $36.39 $36.39 40
27/12/2024 $36.51 $36.88 $36.72 $36.72 1
26/12/2024 $36.51 $36.57 $35.99 $36.50 0
25/12/2024 $36.51 $36.57 $35.99 $36.50 0
24/12/2024 $36.51 $36.57 $35.99 $36.50 0
23/12/2024 $36.51 $36.79 $36.39 $36.39 2
20/12/2024 $36.45 $36.64 $36.43 $36.64 65
19/12/2024 $37.00 $36.74 $36.60 $36.60 3
18/12/2024 $37.00 $37.66 $37.47 $37.47 4
17/12/2024 $37.00 $37.72 $37.00 $37.62 431
16/12/2024 $38.79 $38.13 $37.82 $38.13 0
13/12/2024 $38.79 $38.32 $38.13 $38.13 101
12/12/2024 $38.79 $38.76 $38.50 $38.70 0
11/12/2024 $38.79 $38.82 $38.70 $38.70 0
10/12/2024 $38.79 $38.79 $38.42 $38.69 4,938
09/12/2024 $39.19 $39.19 $39.09 $39.15 73
06/12/2024 $39.03 $39.32 $39.07 $39.07 90
05/12/2024 $39.03 $39.45 $39.18 $39.18 0
04/12/2024 $39.03 $39.10 $39.03 $39.10 84
03/12/2024 $39.23 $39.24 $38.97 $38.98 90
02/12/2024 $40.31 $39.14 $38.91 $38.98 5
29/11/2024 $40.31 $39.17 $39.11 $39.10 0
28/11/2024 $40.31 $40.31 $38.94 $39.05 131
27/11/2024 $39.30 $39.15 $39.02 $39.15 87
26/11/2024 $39.30 $39.30 $39.03 $39.03 36
25/11/2024 $37.45 $39.17 $37.45 $39.17 49
22/11/2024 $37.92 $38.91 $37.95 $38.38 0
21/11/2024 $37.92 $38.38 $38.14 $38.38 7
20/11/2024 $37.92 $37.95 $37.92 $37.95 23
19/11/2024 $38.07 $38.10 $37.78 $38.10 9
18/11/2024 $38.07 $38.26 $38.17 $38.24 2
15/11/2024 $38.07 $38.15 $38.05 $38.30 233
14/11/2024 $38.50 $38.50 $38.28 $38.30 93
13/11/2024 $38.48 $38.89 $38.48 $38.60 14
12/11/2024 $38.73 $39.24 $38.31 $38.65 0
11/11/2024 $38.73 $39.09 $38.73 $38.92 2,530
08/11/2024 $39.24 $39.52 $39.15 $39.15 0
07/11/2024 $39.24 $39.38 $39.22 $39.22 56
06/11/2024 $39.10 $39.10 $38.83 $38.83 508
05/11/2024 $38.68 $38.78 $38.62 $38.78 0
04/11/2024 $38.68 $38.68 $38.54 $38.60 47
01/11/2024 $38.27 $38.45 $38.27 $38.45 27
31/10/2024 $38.06 $38.91 $38.06 $38.52 737
30/10/2024 $38.87 $38.89 $38.86 $38.89 310
29/10/2024 $39.10 $39.10 $38.99 $38.99 150
28/10/2024 $39.41 $39.63 $39.41 $39.45 179
25/10/2024 $39.52 $39.62 $39.23 $39.40 0
24/10/2024 $39.52 $39.52 $39.20 $39.25 105
23/10/2024 $39.52 $39.61 $39.19 $39.25 0
22/10/2024 $39.52 $39.61 $39.52 $39.61 156
21/10/2024 $39.20 $40.62 $39.20 $39.93 699
18/10/2024 $40.77 $40.45 $40.40 $40.40 0
17/10/2024 $40.77 $40.60 $40.31 $40.31 10
16/10/2024 $40.77 $40.77 $40.71 $40.71 2
15/10/2024 $40.91 $40.99 $40.91 $40.99 178
14/10/2024 $41.10 $41.10 $40.89 $40.88 463
11/10/2024 $40.84 $40.85 $40.84 $40.85 269
10/10/2024 $40.60 $40.74 $40.60 $40.61 882
09/10/2024 $40.43 $40.83 $40.43 $40.83 107
08/10/2024 $40.12 $40.80 $40.12 $40.43 274
07/10/2024 $40.98 $40.98 $40.69 $40.69 93

Market data

Select a section