Market data

Select a section

Xtrackers (IE) Public Limited Company X Global SDGS Ucits ETF

(XDGI)
Sector: n/a
$30.24
$0.23 0.77
Last updated: 11:05:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $30.08 $30.12 $29.44 $29.88 0
21/11/2024 $30.08 $29.93 $29.67 $29.88 0
20/11/2024 $30.08 $29.90 $29.63 $29.72 0
19/11/2024 $30.08 $29.94 $29.56 $29.81 0
18/11/2024 $30.08 $30.27 $29.27 $29.83 0
15/11/2024 $30.08 $30.08 $29.79 $30.12 24
14/11/2024 $30.90 $30.44 $29.66 $30.12 0
13/11/2024 $30.90 $30.37 $30.08 $30.18 0
12/11/2024 $30.90 $30.89 $30.23 $30.27 0
11/11/2024 $30.90 $30.97 $30.69 $30.89 0
08/11/2024 $30.90 $31.10 $30.37 $30.68 0
07/11/2024 $30.90 $30.93 $30.12 $30.84 0
06/11/2024 $30.90 $31.70 $30.14 $30.32 0
05/11/2024 $30.90 $31.30 $31.03 $31.23 0
04/11/2024 $30.90 $31.38 $30.93 $31.30 0
01/11/2024 $30.90 $31.09 $30.72 $30.93 0
31/10/2024 $30.90 $30.90 $30.82 $30.84 572
30/10/2024 $31.26 $31.22 $30.89 $31.14 0
29/10/2024 $31.26 $31.26 $31.20 $31.20 280
28/10/2024 $31.34 $31.52 $31.34 $31.52 261
25/10/2024 $31.36 $31.36 $31.32 $31.32 290
24/10/2024 $30.99 $30.99 $30.93 $30.90 255
23/10/2024 $30.95 $30.95 $30.89 $30.90 551
22/10/2024 $31.13 $31.15 $31.10 $31.15 709
21/10/2024 $31.90 $31.67 $31.20 $31.24 0
18/10/2024 $31.90 $31.71 $31.39 $31.59 0
17/10/2024 $31.90 $31.94 $31.09 $31.45 0
16/10/2024 $31.90 $31.81 $31.25 $31.57 0
15/10/2024 $31.90 $31.77 $31.48 $31.58 0
14/10/2024 $31.90 $32.23 $31.33 $31.76 0
11/10/2024 $30.52 $31.92 $31.45 $31.90 0
10/10/2024 $30.52 $32.33 $31.40 $31.72 0
09/10/2024 $30.52 $31.98 $31.60 $31.94 0
08/10/2024 $30.52 $32.22 $31.43 $31.84 0
07/10/2024 $30.52 $32.38 $32.03 $32.22 0
04/10/2024 $30.52 $32.37 $31.99 $32.03 0
03/10/2024 $30.52 $32.53 $31.97 $32.05 0
02/10/2024 $30.52 $33.01 $32.14 $32.27 0
01/10/2024 $30.52 $32.79 $31.93 $32.26 0
30/09/2024 $30.52 $32.86 $32.43 $32.48 0
27/09/2024 $30.52 $32.80 $31.86 $32.60 0
26/09/2024 $30.52 $32.35 $31.81 $32.16 0
25/09/2024 $30.52 $32.02 $31.76 $31.81 0
24/09/2024 $30.52 $31.94 $31.64 $31.89 0
23/09/2024 $30.52 $31.72 $31.50 $31.66 0
20/09/2024 $30.52 $32.02 $31.49 $31.52 0
19/09/2024 $30.52 $32.22 $31.65 $31.95 0
18/09/2024 $30.52 $31.94 $31.60 $31.65 0
17/09/2024 $30.52 $32.00 $31.57 $31.94 0
16/09/2024 $30.52 $32.05 $31.25 $31.66 0
13/09/2024 $30.52 $31.95 $31.14 $31.20 0
12/09/2024 $30.52 $31.63 $30.89 $30.90 0
11/09/2024 $30.52 $31.12 $30.57 $30.74 0
10/09/2024 $30.52 $30.76 $30.60 $30.74 0
09/09/2024 $30.52 $31.16 $30.37 $30.69 0
06/09/2024 $30.52 $31.37 $30.43 $30.68 0
05/09/2024 $30.52 $31.28 $30.77 $30.92 0
04/09/2024 $30.52 $31.03 $30.31 $30.89 0
03/09/2024 $30.52 $31.63 $30.86 $30.90 0
02/09/2024 $30.52 $31.24 $31.02 $31.10 0
30/08/2024 $30.52 $31.60 $30.82 $31.10 0
29/08/2024 $30.52 $31.59 $30.94 $31.07 0
28/08/2024 $30.52 $31.23 $30.97 $31.02 0
27/08/2024 $30.52 $31.33 $31.05 $31.11 0
26/08/2024 $30.52 $30.89 $30.64 $30.68 0
23/08/2024 $30.52 $30.89 $30.64 $30.68 0
22/08/2024 $30.52 $30.89 $30.64 $30.68 0
21/08/2024 $30.52 $30.75 $30.51 $30.70 0
20/08/2024 $30.52 $30.83 $30.47 $30.51 0
19/08/2024 $30.52 $30.73 $30.52 $30.73 102
16/08/2024 $29.46 $30.80 $30.24 $30.27 0
15/08/2024 $29.46 $30.65 $29.98 $30.33 0
14/08/2024 $29.46 $30.55 $29.72 $30.11 0
13/08/2024 $29.46 $30.02 $29.43 $29.93 0
12/08/2024 $29.46 $30.26 $29.38 $29.57 0
09/08/2024 $29.46 $30.10 $29.43 $29.73 0
08/08/2024 $29.46 $29.94 $28.89 $29.67 0
07/08/2024 $29.46 $30.15 $29.25 $29.73 0
06/08/2024 $30.28 $30.28 $29.21 $29.46 0
05/08/2024 $30.28 $30.22 $28.83 $29.31 0
02/08/2024 $30.28 $30.52 $29.60 $29.75 0
01/08/2024 $30.28 $30.28 $30.25 $30.25 290
31/07/2024 $29.66 $30.67 $30.13 $30.54 0
30/07/2024 $29.66 $30.72 $29.85 $30.13 0
29/07/2024 $29.66 $30.59 $29.93 $30.25 0
26/07/2024 $29.66 $30.36 $30.09 $30.33 0
25/07/2024 $29.66 $30.58 $29.81 $30.33 0
24/07/2024 $29.66 $30.58 $30.10 $30.35 0
23/07/2024 $29.66 $30.61 $30.27 $30.42 0
22/07/2024 $29.66 $30.68 $30.27 $30.49 0
19/07/2024 $29.66 $30.59 $30.25 $30.30 0
18/07/2024 $29.66 $31.04 $30.19 $30.59 0
17/07/2024 $29.66 $30.92 $30.58 $30.59 0
16/07/2024 $29.66 $30.70 $30.42 $30.67 0
15/07/2024 $29.66 $31.29 $30.41 $30.63 0
12/07/2024 $29.66 $31.14 $30.60 $31.07 0
11/07/2024 $29.66 $30.82 $29.90 $30.65 0
10/07/2024 $29.66 $30.00 $29.66 $29.97 0
09/07/2024 $29.66 $30.17 $29.39 $29.66 0
08/07/2024 $29.66 $29.79 $29.54 $29.73 0
05/07/2024 $29.66 $29.96 $29.48 $29.65 0
04/07/2024 $29.66 $29.70 $29.53 $29.65 0
03/07/2024 $29.66 $29.67 $29.23 $29.53 0
02/07/2024 $29.66 $29.36 $29.13 $29.27 0
01/07/2024 $29.66 $29.67 $29.32 $29.36 0
28/06/2024 $29.66 $29.69 $29.38 $29.48 0
27/06/2024 $29.66 $29.63 $29.46 $29.48 0
26/06/2024 $29.66 $29.90 $29.56 $29.69 0
25/06/2024 $29.66 $30.20 $29.45 $29.69 0
24/06/2024 $29.66 $29.94 $29.45 $29.87 0
21/06/2024 $29.66 $29.60 $29.40 $29.44 0
20/06/2024 $29.66 $29.94 $29.28 $29.59 0
19/06/2024 $29.66 $29.66 $29.64 $29.64 290
18/06/2024 $29.73 $29.78 $29.22 $29.71 0
17/06/2024 $29.73 $29.73 $29.61 $29.61 290
14/06/2024 $30.00 $30.38 $29.71 $29.89 0
13/06/2024 $30.00 $30.71 $29.64 $30.08 0
12/06/2024 $30.00 $30.79 $29.63 $30.52 0
11/06/2024 $30.00 $30.34 $29.89 $30.00 0
10/06/2024 $30.00 $30.14 $30.00 $30.14 580
07/06/2024 $30.03 $30.92 $30.10 $30.25 0
06/06/2024 $30.03 $30.99 $30.45 $30.59 0
05/06/2024 $30.03 $30.70 $30.45 $30.64 0
04/06/2024 $30.03 $30.55 $30.25 $30.44 0
03/06/2024 $30.03 $30.61 $30.09 $30.55 0
31/05/2024 $30.03 $30.35 $30.01 $30.09 0
30/05/2024 $30.03 $30.14 $29.80 $30.12 0
29/05/2024 $30.03 $30.36 $29.80 $29.83 0
28/05/2024 $30.03 $30.49 $30.14 $30.35 0
27/05/2024 $30.03 $30.16 $29.86 $30.14 0

Market data

Select a section