Market data

Select a section

Xtrackers (IE) Public Limited Company X Global SDG 7 Clean Energy Ucits ETF

(XDG7)
Sector: n/a
$18.65
$0.17 0.94
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $18.33 $18.71 $18.44 $18.65 0
16/01/2025 $18.33 $18.48 $18.33 $18.52 271
15/01/2025 $18.23 $18.68 $18.20 $18.52 0
14/01/2025 $18.23 $18.23 $18.23 $17.91 23
13/01/2025 $18.54 $18.33 $17.87 $17.91 0
10/01/2025 $18.54 $18.48 $17.99 $18.04 0
09/01/2025 $18.54 $18.55 $18.19 $18.48 0
08/01/2025 $18.54 $18.55 $18.54 $18.55 56
07/01/2025 $19.06 $19.10 $19.05 $19.05 105
06/01/2025 $18.69 $19.25 $18.65 $19.09 0
03/01/2025 $18.69 $18.74 $18.65 $18.65 540
02/01/2025 $18.21 $18.57 $18.24 $18.52 0
01/01/2025 $18.21 $18.39 $18.27 $18.35 0
31/12/2024 $18.21 $18.39 $18.27 $18.35 0
30/12/2024 $18.21 $18.27 $18.21 $18.27 92
27/12/2024 $19.25 $18.61 $18.42 $18.49 0
26/12/2024 $19.25 $18.66 $18.44 $18.56 0
25/12/2024 $19.25 $18.66 $18.44 $18.56 0
24/12/2024 $19.25 $18.66 $18.44 $18.56 0
23/12/2024 $19.25 $18.48 $18.27 $18.44 0
20/12/2024 $19.25 $18.31 $17.83 $18.27 0
19/12/2024 $19.25 $18.82 $18.10 $18.19 0
18/12/2024 $19.25 $18.90 $18.74 $18.82 0
17/12/2024 $19.25 $18.85 $18.65 $18.67 0
16/12/2024 $19.25 $18.92 $18.76 $18.85 0
13/12/2024 $19.25 $19.03 $18.77 $18.85 0
12/12/2024 $19.25 $19.48 $18.91 $19.03 0
11/12/2024 $19.25 $19.41 $18.94 $19.06 0
10/12/2024 $19.25 $19.25 $19.24 $19.24 276
09/12/2024 $19.27 $19.90 $19.20 $19.79 0
06/12/2024 $19.27 $19.31 $19.20 $19.20 1,085
05/12/2024 $19.35 $19.35 $19.14 $19.21 544
04/12/2024 $19.73 $19.71 $19.28 $19.33 0
03/12/2024 $19.73 $19.95 $19.61 $19.71 0
02/12/2024 $19.73 $19.88 $19.68 $19.84 0
29/11/2024 $19.73 $19.90 $19.73 $19.87 0
28/11/2024 $19.73 $19.94 $19.67 $19.77 0
27/11/2024 $19.73 $19.73 $19.69 $19.72 1,408
26/11/2024 $19.47 $19.77 $19.36 $19.41 0
25/11/2024 $19.47 $19.76 $19.47 $19.72 880
22/11/2024 $19.22 $19.22 $19.18 $19.24 440
21/11/2024 $19.33 $19.31 $19.05 $19.24 0
20/11/2024 $19.33 $19.22 $19.04 $19.10 0
19/11/2024 $19.33 $19.34 $19.03 $19.18 0
18/11/2024 $19.33 $19.25 $19.01 $19.21 0
15/11/2024 $19.33 $19.33 $19.25 $19.24 440
14/11/2024 $19.20 $19.27 $19.20 $19.24 1,720
13/11/2024 $19.20 $19.24 $19.20 $19.22 766
12/11/2024 $20.10 $20.10 $19.09 $19.09 510
11/11/2024 $19.64 $19.69 $19.54 $19.53 4,355
08/11/2024 $19.66 $19.66 $19.42 $19.42 440
07/11/2024 $19.69 $19.89 $19.69 $19.89 880
06/11/2024 $19.44 $19.55 $19.44 $19.55 394
05/11/2024 $20.31 $20.97 $20.73 $20.85 0
04/11/2024 $20.31 $21.06 $20.44 $20.97 0
01/11/2024 $20.31 $20.58 $20.32 $20.45 0
31/10/2024 $20.31 $20.35 $20.29 $20.35 502
30/10/2024 $20.79 $20.47 $20.21 $20.37 0
29/10/2024 $20.79 $21.08 $20.42 $20.46 0
28/10/2024 $20.79 $20.83 $20.79 $20.83 3
25/10/2024 $20.89 $20.89 $20.64 $20.65 2,180
24/10/2024 $20.85 $20.55 $20.25 $20.42 0
23/10/2024 $20.85 $20.71 $20.40 $20.42 0
22/10/2024 $20.85 $20.81 $20.62 $20.71 0
21/10/2024 $20.85 $20.97 $20.69 $20.71 0
18/10/2024 $20.85 $20.86 $20.85 $20.86 28
17/10/2024 $20.65 $20.69 $20.65 $20.69 9
16/10/2024 $21.02 $20.91 $20.31 $20.76 0
15/10/2024 $21.02 $21.11 $20.73 $20.78 0
14/10/2024 $21.02 $21.11 $21.02 $21.11 1
11/10/2024 $21.59 $21.35 $21.00 $21.33 0
10/10/2024 $21.59 $21.77 $21.10 $21.22 0
09/10/2024 $21.59 $21.59 $21.59 $21.59 9
08/10/2024 $21.62 $21.62 $21.58 $21.60 764
07/10/2024 $21.92 $22.02 $21.52 $21.85 0
04/10/2024 $21.92 $21.97 $21.47 $21.51 0
03/10/2024 $21.92 $21.67 $21.41 $21.47 0
02/10/2024 $21.92 $21.92 $21.67 $21.67 70
01/10/2024 $21.26 $22.31 $21.62 $21.74 0
30/09/2024 $21.26 $22.47 $21.99 $22.03 0
27/09/2024 $21.26 $22.12 $21.50 $21.99 0
26/09/2024 $21.26 $21.84 $21.32 $21.66 0
25/09/2024 $21.26 $21.46 $21.29 $21.32 0
24/09/2024 $21.26 $21.51 $21.08 $21.42 0
23/09/2024 $21.26 $21.13 $20.88 $21.08 0
20/09/2024 $21.26 $21.27 $20.78 $20.88 0
19/09/2024 $21.26 $21.26 $21.09 $21.20 939
18/09/2024 $21.13 $21.20 $20.99 $21.05 0
17/09/2024 $21.13 $21.14 $21.13 $21.14 1
16/09/2024 $20.26 $21.10 $20.69 $20.81 0
13/09/2024 $20.26 $20.93 $20.58 $20.58 0
12/09/2024 $20.26 $20.77 $20.44 $20.20 0
11/09/2024 $20.26 $20.26 $20.21 $19.78 1,150
10/09/2024 $20.39 $19.96 $19.72 $19.78 0
09/09/2024 $20.39 $20.12 $19.93 $19.96 0
06/09/2024 $20.39 $20.67 $19.98 $20.06 0
05/09/2024 $20.39 $20.66 $20.40 $20.46 0
04/09/2024 $20.39 $20.41 $20.39 $20.41 257
03/09/2024 $20.40 $20.40 $20.32 $20.32 584
02/09/2024 $20.68 $20.77 $20.63 $20.66 0
30/08/2024 $20.68 $20.68 $20.62 $20.66 1,372
29/08/2024 $20.77 $20.96 $20.57 $20.63 0
28/08/2024 $20.77 $20.80 $20.60 $20.60 780
27/08/2024 $20.74 $20.88 $20.63 $20.69 0
26/08/2024 $20.29 $20.31 $20.29 $20.31 53
23/08/2024 $20.29 $20.31 $20.29 $20.31 53
22/08/2024 $20.29 $20.31 $20.29 $20.31 53
21/08/2024 $20.40 $20.48 $20.29 $20.46 0
20/08/2024 $20.40 $20.40 $20.29 $20.29 500
19/08/2024 $20.17 $20.66 $20.10 $20.56 0
16/08/2024 $20.17 $20.68 $20.13 $20.26 0
15/08/2024 $20.17 $20.39 $20.16 $20.36 0
14/08/2024 $20.17 $20.25 $20.17 $20.25 110
13/08/2024 $20.09 $20.19 $19.64 $20.09 0
12/08/2024 $20.09 $20.32 $19.67 $19.83 0
09/08/2024 $20.09 $20.24 $19.81 $19.88 0
08/08/2024 $20.09 $20.09 $20.09 $20.08 32
07/08/2024 $20.29 $20.29 $20.25 $20.25 318
06/08/2024 $19.70 $20.10 $19.47 $19.72 0
05/08/2024 $19.70 $19.70 $19.70 $19.70 80
02/08/2024 $20.18 $20.21 $20.15 $20.15 1,000
01/08/2024 $20.36 $20.91 $20.50 $20.54 0
31/07/2024 $20.36 $20.67 $20.37 $20.61 0
30/07/2024 $20.36 $20.37 $20.36 $20.37 18
29/07/2024 $20.68 $20.82 $20.44 $20.49 0
26/07/2024 $20.68 $20.80 $20.58 $20.60 0
25/07/2024 $20.68 $20.68 $20.44 $20.60 0
24/07/2024 $20.68 $20.80 $20.17 $20.67 0
23/07/2024 $20.68 $20.58 $20.36 $20.50 0
22/07/2024 $20.68 $20.82 $20.48 $20.56 0
19/07/2024 $20.68 $20.68 $20.54 $20.53 680
18/07/2024 $20.85 $20.87 $20.85 $20.86 600

Market data

Select a section