Market data

Select a section

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

(XDG6)
Sector: n/a
$37.01
$0.41 1.11
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section