Market data

Select a section

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

(XDG6)
Sector: n/a
$38.88
$0.28 0.73
Last updated: 11:05:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 $40.78 $40.78 $40.55 $40.60 169
03/10/2024 $41.20 $41.13 $40.20 $40.66 0
02/10/2024 $41.20 $41.20 $40.69 $40.79 1,009
01/10/2024 $40.97 $40.97 $40.91 $40.91 410
30/09/2024 $41.00 $41.08 $40.97 $40.97 26
27/09/2024 $40.90 $41.13 $40.90 $41.13 661
26/09/2024 $40.94 $40.97 $40.89 $40.89 43
25/09/2024 $40.18 $40.85 $40.15 $40.60 0
24/09/2024 $40.18 $40.62 $40.24 $40.56 0
23/09/2024 $40.18 $40.24 $40.18 $40.24 112
20/09/2024 $39.87 $40.51 $39.99 $40.03 0
19/09/2024 $39.87 $40.82 $39.83 $40.29 0
18/09/2024 $39.87 $40.13 $39.77 $39.83 0
17/09/2024 $39.87 $40.56 $39.56 $40.13 0
16/09/2024 $39.87 $39.87 $39.50 $39.76 754
13/09/2024 $39.36 $39.69 $39.27 $39.06 365
12/09/2024 $38.83 $39.07 $38.83 $38.65 291
11/09/2024 $38.62 $39.04 $38.62 $38.65 4
10/09/2024 $38.91 $38.99 $38.91 $38.99 290
09/09/2024 $38.96 $39.03 $38.81 $38.89 4,980
06/09/2024 $38.71 $38.75 $38.69 $38.75 660
05/09/2024 $39.16 $39.21 $39.16 $39.15 139
04/09/2024 $39.70 $39.42 $38.68 $39.09 0
03/09/2024 $39.70 $39.75 $39.28 $39.34 0
02/09/2024 $39.70 $39.73 $39.61 $39.62 1,016
30/08/2024 $39.03 $39.75 $39.03 $39.62 904
29/08/2024 $39.80 $40.17 $39.45 $39.62 0
28/08/2024 $39.80 $39.80 $39.63 $39.70 554
27/08/2024 $41.10 $41.10 $39.70 $39.70 238
26/08/2024 $39.09 $39.62 $39.09 $39.42 200
23/08/2024 $39.09 $39.62 $39.09 $39.42 200
22/08/2024 $39.09 $39.62 $39.09 $39.42 200
21/08/2024 $39.25 $39.51 $39.26 $39.44 0
20/08/2024 $39.25 $39.27 $39.25 $39.27 220
19/08/2024 $39.39 $39.47 $39.25 $39.47 2
16/08/2024 $38.73 $39.20 $38.93 $38.98 0
15/08/2024 $38.73 $39.06 $38.73 $39.06 58
14/08/2024 $38.86 $38.86 $38.83 $38.83 107
13/08/2024 $38.50 $38.66 $38.50 $38.52 65
12/08/2024 $38.42 $39.58 $38.17 $38.26 0
09/08/2024 $38.42 $38.60 $38.30 $38.38 690
08/08/2024 $38.41 $38.41 $38.32 $38.32 221
07/08/2024 $37.94 $38.44 $38.42 $38.44 0
06/08/2024 $37.94 $38.16 $37.94 $37.98 91
05/08/2024 $37.85 $40.04 $37.70 $37.70 470
02/08/2024 $37.61 $38.55 $37.61 $38.13 884
01/08/2024 $38.93 $38.93 $38.74 $38.74 551
31/07/2024 $38.51 $39.05 $38.54 $38.92 0
30/07/2024 $38.51 $38.54 $38.51 $38.53 175
29/07/2024 $38.52 $38.81 $38.51 $38.54 373
26/07/2024 $38.31 $38.59 $38.24 $38.31 0
25/07/2024 $38.31 $38.31 $38.14 $38.31 1,950
24/07/2024 $38.24 $38.40 $38.24 $38.40 40
23/07/2024 $38.51 $38.78 $38.40 $38.46 0
22/07/2024 $38.51 $38.57 $38.22 $38.57 200
19/07/2024 $38.26 $38.63 $38.26 $38.26 14
18/07/2024 $38.65 $38.82 $38.65 $38.81 106
17/07/2024 $38.59 $38.73 $38.52 $38.72 1,162
16/07/2024 $37.88 $38.35 $38.31 $38.35 0
15/07/2024 $37.88 $38.18 $38.13 $38.13 0
12/07/2024 $37.88 $38.28 $37.88 $38.15 3,372
11/07/2024 $37.02 $37.84 $37.02 $37.76 1,415
10/07/2024 $37.07 $37.08 $36.83 $37.08 1,025
09/07/2024 $36.98 $37.07 $36.98 $37.01 237
08/07/2024 $37.95 $37.95 $37.02 $37.10 4,414
05/07/2024 $36.79 $37.09 $36.79 $36.85 144
04/07/2024 $37.03 $37.06 $36.69 $36.82 19,467
03/07/2024 $35.56 $36.98 $35.56 $36.98 8,402
02/07/2024 $36.49 $36.63 $36.42 $36.63 3,136
01/07/2024 $36.94 $37.30 $36.72 $36.72 714
28/06/2024 $37.03 $37.45 $37.03 $37.03 184
27/06/2024 $37.18 $37.18 $37.09 $37.17 1,431
26/06/2024 $37.50 $37.50 $37.09 $37.24 1,883
25/06/2024 $37.65 $37.65 $37.52 $37.51 10
24/06/2024 $37.80 $37.98 $37.68 $37.98 13
21/06/2024 $37.67 $37.74 $37.00 $37.52 0
20/06/2024 $37.67 $37.68 $37.60 $37.68 462
19/06/2024 $37.82 $37.98 $37.78 $37.78 8
18/06/2024 $38.16 $38.16 $37.77 $37.78 752
17/06/2024 $37.69 $37.96 $37.54 $37.54 0
14/06/2024 $37.69 $37.69 $37.51 $37.51 130
13/06/2024 $37.28 $37.69 $37.28 $37.66 236
12/06/2024 $37.55 $38.20 $37.55 $38.04 846
11/06/2024 $37.56 $37.56 $37.43 $37.46 1,363
10/06/2024 $36.77 $37.68 $36.77 $37.67 1,521
07/06/2024 $38.15 $38.28 $37.89 $37.89 474
06/06/2024 $38.87 $38.87 $38.29 $38.28 953
05/06/2024 $38.12 $38.13 $38.12 $38.13 44
04/06/2024 $37.84 $38.00 $37.64 $37.87 1,483
03/06/2024 $39.08 $39.08 $38.15 $38.15 366
31/05/2024 $37.89 $38.04 $37.86 $37.97 1,379
30/05/2024 $38.64 $38.64 $37.54 $37.83 961
29/05/2024 $39.07 $38.30 $37.46 $37.52 0
28/05/2024 $39.07 $39.07 $38.30 $38.30 1,349
27/05/2024 $38.40 $38.59 $38.40 $38.52 169

Market data

Select a section