Market data

Select a section

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

(XDG6)
Sector: n/a
$38.22
$0.18 0.48
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $37.70 $38.59 $37.83 $38.22 0
15/05/2025 $37.70 $38.04 $37.69 $38.04 66
14/05/2025 $38.17 $38.12 $37.79 $37.79 0
13/05/2025 $38.17 $38.37 $37.53 $37.97 0
12/05/2025 $38.17 $38.48 $37.78 $37.78 9
09/05/2025 $37.93 $37.93 $37.86 $37.85 17
08/05/2025 $37.66 $38.43 $37.46 $37.90 0
07/05/2025 $37.66 $38.05 $37.80 $37.80 1
06/05/2025 $37.66 $38.22 $38.02 $38.01 0
05/05/2025 $37.66 $38.58 $37.78 $38.13 0
02/05/2025 $37.66 $38.58 $37.78 $38.13 0
01/05/2025 $37.66 $37.95 $37.60 $37.88 0
30/04/2025 $37.66 $37.79 $37.44 $37.60 0
29/04/2025 $37.66 $37.86 $37.31 $37.44 0
28/04/2025 $37.66 $37.53 $37.39 $37.39 0
25/04/2025 $37.66 $37.40 $37.09 $37.09 0
24/04/2025 $37.66 $37.43 $37.39 $37.43 0
23/04/2025 $37.66 $37.71 $37.24 $37.24 449
22/04/2025 $37.45 $37.45 $37.19 $37.38 30
21/04/2025 $35.78 $37.17 $36.73 $37.17 1
18/04/2025 $35.78 $37.17 $36.73 $37.17 1
17/04/2025 $35.78 $37.17 $36.73 $37.17 1
16/04/2025 $35.78 $37.01 $36.84 $37.01 0
15/04/2025 $35.78 $37.24 $36.67 $36.93 0
14/04/2025 $35.78 $36.84 $36.76 $36.76 0
11/04/2025 $35.78 $36.27 $35.81 $35.81 2
10/04/2025 $35.78 $35.82 $35.66 $35.66 92
09/04/2025 $34.30 $34.48 $34.00 $34.24 423
08/04/2025 $34.73 $34.69 $34.33 $34.33 1
07/04/2025 $34.73 $34.73 $34.33 $34.33 275
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

Market data

Select a section