Market data

Select a section

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

(XDG6)
Sector: n/a
$40.39
$0.10 0.24
Last updated: 10:22:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $38.40 $38.59 $38.40 $38.52 169
23/05/2024 $38.67 $38.83 $38.51 $38.51 450
22/05/2024 $39.33 $39.33 $38.74 $38.74 1,178
21/05/2024 $39.01 $38.86 $38.80 $38.86 1
20/05/2024 $39.01 $39.20 $39.01 $39.10 114
17/05/2024 $39.06 $39.14 $39.03 $39.05 815
16/05/2024 $39.58 $39.58 $39.14 $39.15 845
15/05/2024 $38.88 $39.24 $38.88 $39.13 645
14/05/2024 $38.96 $39.21 $38.86 $38.87 891
13/05/2024 $38.96 $39.25 $38.89 $38.89 2,927
10/05/2024 $38.26 $39.02 $38.52 $38.85 0
09/05/2024 $38.26 $38.52 $38.13 $38.52 1
08/05/2024 $38.26 $38.37 $38.28 $38.37 1
07/05/2024 $38.26 $38.45 $38.09 $38.35 5,517
06/05/2024 $37.94 $37.97 $37.91 $37.91 14
03/05/2024 $37.94 $37.97 $37.91 $37.91 14
02/05/2024 $37.66 $37.66 $37.40 $37.40 417
01/05/2024 $37.69 $37.68 $36.74 $37.24 0
30/04/2024 $37.69 $38.01 $37.60 $37.67 2,566
29/04/2024 $37.71 $37.77 $37.69 $37.75 1,057
26/04/2024 $37.36 $37.58 $37.36 $37.49 1,115
25/04/2024 $38.01 $38.01 $37.29 $37.29 801
24/04/2024 $37.47 $37.59 $37.30 $37.36 3,921
23/04/2024 $37.75 $37.56 $36.88 $37.49 0
22/04/2024 $37.75 $37.75 $36.77 $36.88 1,495
19/04/2024 $36.63 $36.69 $36.63 $36.69 230
18/04/2024 $36.72 $36.81 $36.29 $36.78 0
17/04/2024 $36.72 $36.72 $36.29 $36.28 2,215
16/04/2024 $36.53 $36.54 $36.34 $36.42 2,826
15/04/2024 $37.22 $37.14 $36.88 $36.88 2,603
12/04/2024 $37.22 $37.35 $36.93 $36.99 1,384
11/04/2024 $38.09 $37.34 $37.23 $37.22 2,333
10/04/2024 $38.09 $38.14 $37.50 $37.50 1,673
09/04/2024 $37.93 $37.94 $37.79 $37.91 3,847
08/04/2024 $37.77 $37.87 $37.77 $37.81 245
05/04/2024 $37.79 $37.88 $37.52 $37.71 3,992
04/04/2024 $38.03 $38.26 $38.02 $38.16 939
03/04/2024 $37.89 $37.96 $37.73 $37.96 3,714
02/04/2024 $38.61 $38.61 $37.85 $37.85 241
01/04/2024 $38.73 $38.73 $38.39 $38.56 1,228
29/03/2024 $38.73 $38.73 $38.39 $38.56 1,228
28/03/2024 $38.73 $38.73 $38.39 $38.56 1,228
27/03/2024 $38.26 $38.40 $38.16 $38.31 3,064
26/03/2024 $38.10 $38.18 $38.00 $38.10 0
25/03/2024 $38.10 $38.17 $38.02 $38.12 419
22/03/2024 $38.18 $38.18 $37.94 $38.11 3,213
21/03/2024 $38.19 $38.32 $38.06 $38.26 3,634
20/03/2024 $37.64 $37.89 $37.48 $37.77 4,741

Market data

Select a section