Market data

Select a section

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

(XDG7)
Sector: n/a
$17.05
$-0.97 -5.39
Last updated: 16:49:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $17.49 $17.86 $17.05 $17.05 718
03/04/2025 $18.53 $18.27 $17.82 $18.02 0
02/04/2025 $18.53 $18.13 $17.90 $18.11 0
01/04/2025 $18.53 $18.03 $17.77 $18.01 0
31/03/2025 $18.53 $18.21 $17.67 $17.85 0
28/03/2025 $18.53 $18.38 $18.15 $18.21 0
27/03/2025 $18.53 $18.45 $18.24 $18.38 0
26/03/2025 $18.53 $18.61 $18.31 $18.33 0
25/03/2025 $18.53 $18.60 $18.41 $18.54 0
24/03/2025 $18.53 $18.74 $18.47 $18.50 0
21/03/2025 $18.53 $18.55 $18.53 $18.55 500
20/03/2025 $18.97 $19.01 $18.70 $18.80 0
19/03/2025 $18.97 $19.21 $18.64 $18.94 0
18/03/2025 $18.97 $19.10 $18.74 $18.88 0
17/03/2025 $18.97 $18.90 $18.50 $18.86 0
14/03/2025 $18.97 $18.71 $18.39 $18.57 0
13/03/2025 $18.97 $18.51 $18.33 $18.39 0
12/03/2025 $18.97 $18.97 $18.33 $18.47 0
11/03/2025 $18.97 $18.70 $18.47 $18.49 0
10/03/2025 $18.97 $18.75 $18.34 $18.54 0
07/03/2025 $18.97 $18.56 $17.69 $18.45 0
06/03/2025 $18.97 $18.44 $17.64 $18.32 0
05/03/2025 $18.97 $18.51 $17.64 $18.17 0
04/03/2025 $18.97 $18.97 $17.67 $17.76 0
03/03/2025 $18.97 $18.52 $17.65 $18.19 0
28/02/2025 $18.97 $18.60 $17.86 $18.22 0
27/02/2025 $18.97 $19.05 $18.03 $18.60 0
26/02/2025 $18.97 $19.09 $18.65 $19.05 0
25/02/2025 $18.97 $18.97 $17.84 $18.65 0
24/02/2025 $18.97 $18.85 $18.53 $18.61 0
21/02/2025 $18.97 $19.00 $18.71 $18.73 0
20/02/2025 $18.97 $18.97 $18.73 $18.73 2
19/02/2025 $18.55 $18.82 $17.94 $18.76 0
18/02/2025 $18.55 $18.57 $18.55 $18.57 150
17/02/2025 $18.24 $18.49 $18.24 $18.49 900
14/02/2025 $18.53 $18.53 $18.50 $18.50 310
13/02/2025 $18.23 $18.26 $18.23 $18.26 303
12/02/2025 $18.35 $18.28 $17.70 $18.01 0
11/02/2025 $18.35 $18.27 $17.87 $18.17 0
10/02/2025 $18.35 $18.31 $18.17 $18.22 0
07/02/2025 $18.35 $18.75 $18.06 $18.28 0
06/02/2025 $18.35 $18.50 $18.30 $18.42 0
05/02/2025 $18.35 $18.45 $18.23 $18.42 0
04/02/2025 $18.35 $18.36 $17.81 $18.09 0
03/02/2025 $18.35 $18.44 $17.65 $18.09 0
31/01/2025 $18.35 $18.47 $18.27 $18.44 0
30/01/2025 $18.35 $18.38 $18.35 $18.38 80
29/01/2025 $18.18 $18.18 $18.15 $18.15 17
28/01/2025 $18.01 $18.28 $17.73 $17.75 0
27/01/2025 $18.01 $18.45 $17.96 $18.05 0
24/01/2025 $18.01 $18.47 $18.07 $18.45 0
23/01/2025 $18.01 $18.07 $18.01 $18.07 12
22/01/2025 $18.24 $18.24 $18.21 $18.21 314
21/01/2025 $18.33 $18.89 $18.41 $18.47 0
20/01/2025 $18.33 $18.98 $18.50 $18.89 0
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

Market data

Select a section