Market data

Select a section

Xtrackers X Global Select DIV 100 Swap

(XGDD)
Sector: n/a
$34.31
$0.28 0.82
Last updated: 12:35:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/06/2025 $34.24 $34.24 $34.03 $34.03 1,461
24/06/2025 $34.23 $34.23 $34.23 $34.23 5,607
23/06/2025 $33.79 $34.53 $33.20 $33.83 0
20/06/2025 $33.79 $33.80 $33.79 $33.80 4,930
19/06/2025 $34.25 $34.11 $33.62 $33.67 0
18/06/2025 $34.25 $34.15 $33.55 $34.10 0
17/06/2025 $34.25 $34.25 $34.15 $34.15 15
16/06/2025 $34.46 $34.46 $34.46 $34.46 598
13/06/2025 $34.13 $34.23 $34.13 $34.23 70
12/06/2025 $34.24 $34.63 $33.67 $34.26 0
11/06/2025 $34.24 $34.24 $34.20 $34.20 131
10/06/2025 $33.90 $34.48 $33.97 $34.15 0
09/06/2025 $33.90 $34.05 $33.82 $33.99 0
06/06/2025 $33.90 $33.90 $33.82 $33.82 5,113
05/06/2025 $33.53 $34.03 $33.68 $33.86 0
04/06/2025 $33.53 $33.85 $33.64 $33.78 0
03/06/2025 $33.53 $33.64 $33.59 $33.63 13
02/06/2025 $33.53 $33.65 $33.39 $33.61 0
30/05/2025 $33.53 $33.53 $33.43 $33.42 31,684
29/05/2025 $33.57 $33.52 $33.30 $33.38 0
28/05/2025 $33.57 $33.50 $33.26 $33.31 0
27/05/2025 $33.57 $33.57 $33.48 $33.49 2,830
26/05/2025 $32.94 $33.18 $32.94 $33.18 19
23/05/2025 $32.94 $33.18 $32.94 $33.18 19
22/05/2025 $33.82 $34.34 $32.86 $33.25 0
21/05/2025 $33.82 $33.82 $33.57 $33.61 151,597
20/05/2025 $33.92 $33.92 $33.92 $33.92 21
19/05/2025 $33.50 $33.74 $33.50 $33.74 21
16/05/2025 $33.57 $33.76 $33.30 $33.58 0
15/05/2025 $33.57 $33.72 $33.03 $33.56 0
14/05/2025 $33.57 $33.57 $33.45 $33.44 390
13/05/2025 $33.40 $33.40 $33.40 $33.40 1,246
12/05/2025 $32.76 $33.16 $33.13 $33.13 780
09/05/2025 $32.76 $32.95 $32.76 $32.91 6,244
08/05/2025 $32.67 $32.81 $32.66 $32.81 9,203
07/05/2025 $32.73 $32.96 $32.76 $32.80 0
06/05/2025 $32.73 $32.89 $32.73 $32.89 5,167
05/05/2025 $32.73 $32.82 $32.69 $32.72 2,047
02/05/2025 $32.73 $32.82 $32.69 $32.72 2,047
01/05/2025 $32.45 $32.48 $32.35 $32.48 21,143
30/04/2025 $32.09 $32.60 $32.03 $32.31 0
29/04/2025 $32.09 $32.58 $32.41 $32.53 0
28/04/2025 $32.09 $32.43 $31.87 $32.28 0
25/04/2025 $32.09 $32.09 $32.06 $32.06 390
24/04/2025 $31.46 $32.31 $31.73 $31.97 0
23/04/2025 $31.46 $32.45 $31.60 $31.91 0
22/04/2025 $31.46 $31.62 $31.46 $31.61 390
21/04/2025 $31.05 $31.26 $30.98 $31.20 0
18/04/2025 $31.05 $31.26 $30.98 $31.20 0
17/04/2025 $31.05 $31.26 $30.98 $31.20 0
16/04/2025 $31.05 $31.34 $30.72 $31.12 0
15/04/2025 $31.05 $31.05 $30.90 $30.93 3,181
14/04/2025 $30.63 $30.68 $30.63 $30.68 47
11/04/2025 $29.81 $29.93 $29.73 $29.77 2,981
10/04/2025 $30.14 $30.14 $29.51 $29.51 7,254
09/04/2025 $28.44 $28.44 $28.22 $28.34 1,141
08/04/2025 $29.38 $29.38 $29.00 $29.00 1,601
07/04/2025 $28.64 $28.64 $28.50 $28.61 1,056
04/04/2025 $30.90 $30.90 $29.60 $29.66 5,542
03/04/2025 $31.97 $32.02 $31.39 $31.42 0
02/04/2025 $31.97 $32.06 $31.73 $32.01 111
01/04/2025 $31.97 $32.04 $31.97 $32.03 898
31/03/2025 $31.59 $31.83 $31.59 $31.83 2,544
28/03/2025 $31.99 $31.99 $31.99 $31.99 21
27/03/2025 $32.18 $32.32 $32.18 $32.28 268
26/03/2025 $32.35 $32.35 $32.32 $32.31 1,108
25/03/2025 $32.00 $32.43 $32.07 $32.29 0
24/03/2025 $32.00 $32.16 $32.07 $32.06 110,240
21/03/2025 $32.00 $32.05 $31.78 $31.92 0
20/03/2025 $32.00 $32.08 $32.00 $32.08 53
19/03/2025 $32.27 $32.30 $32.27 $32.29 3
18/03/2025 $31.95 $32.32 $32.06 $32.22 0
17/03/2025 $31.95 $32.13 $31.95 $32.13 1,400
14/03/2025 $31.66 $31.69 $31.62 $31.68 780
13/03/2025 $31.82 $32.71 $30.64 $31.48 0
12/03/2025 $31.82 $32.75 $31.13 $31.59 0
11/03/2025 $31.82 $31.86 $31.49 $31.49 1,124
10/03/2025 $31.81 $31.81 $31.66 $31.66 16
07/03/2025 $31.56 $31.78 $31.56 $31.61 3,971
06/03/2025 $31.56 $31.71 $31.56 $31.71 10,088
05/03/2025 $31.46 $31.46 $31.42 $31.42 735
04/03/2025 $31.30 $31.30 $30.84 $30.84 3,283
03/03/2025 $31.61 $31.61 $31.45 $31.58 403
28/02/2025 $31.06 $31.14 $31.06 $31.14 390
27/02/2025 $31.30 $31.30 $31.19 $31.18 1,200
26/02/2025 $31.19 $31.40 $31.05 $31.35 0
25/02/2025 $31.19 $31.19 $31.05 $31.05 390
24/02/2025 $30.98 $31.08 $30.79 $30.92 0
21/02/2025 $30.98 $31.00 $30.96 $30.95 1,278
20/02/2025 $30.95 $30.95 $30.88 $30.88 1,560
19/02/2025 $31.25 $31.36 $30.72 $30.75 0
18/02/2025 $31.25 $31.36 $31.25 $31.36 2,513
17/02/2025 $31.24 $31.38 $31.24 $31.38 551
14/02/2025 $31.28 $31.36 $31.28 $31.35 11,296
13/02/2025 $30.96 $31.26 $30.50 $31.25 0
12/02/2025 $30.96 $31.42 $30.54 $31.14 0
11/02/2025 $30.96 $31.13 $30.96 $31.11 736
10/02/2025 $31.04 $31.09 $31.03 $31.02 267
07/02/2025 $31.02 $31.08 $30.84 $30.84 19,400
06/02/2025 $30.68 $31.36 $30.70 $30.85 0
05/02/2025 $30.68 $30.86 $30.68 $30.85 11,482
04/02/2025 $30.44 $30.80 $30.37 $30.50 9,633
03/02/2025 $30.26 $30.51 $30.18 $30.50 7,707
31/01/2025 $31.08 $31.09 $30.99 $31.10 2,481
30/01/2025 $30.93 $31.13 $30.93 $31.10 11,799
29/01/2025 $30.75 $30.85 $30.75 $30.85 2,000
28/01/2025 $30.74 $30.76 $30.67 $30.67 10,603
27/01/2025 $30.54 $30.91 $30.54 $30.83 0
24/01/2025 $30.54 $30.82 $30.77 $30.82 222
23/01/2025 $30.54 $30.61 $30.54 $30.61 1,000
22/01/2025 $30.62 $30.62 $30.61 $30.60 2,715
21/01/2025 $30.46 $30.80 $30.48 $30.75 0
20/01/2025 $30.46 $30.75 $30.46 $30.70 3,047
17/01/2025 $30.33 $30.44 $30.33 $30.44 3,078
16/01/2025 $30.15 $30.19 $30.15 $30.25 509
15/01/2025 $29.80 $30.71 $29.79 $30.25 0
14/01/2025 $29.80 $30.20 $29.51 $29.79 0
13/01/2025 $29.80 $29.56 $29.34 $29.52 0
10/01/2025 $29.80 $29.80 $29.50 $29.50 101
09/01/2025 $30.07 $30.17 $29.51 $29.89 0
08/01/2025 $30.07 $30.07 $29.80 $29.88 578
07/01/2025 $30.29 $30.29 $30.25 $30.25 661
06/01/2025 $30.28 $30.59 $30.27 $30.55 2,550
03/01/2025 $30.12 $30.20 $30.05 $30.15 0
02/01/2025 $30.12 $30.12 $30.07 $30.07 6,322
01/01/2025 $30.17 $30.17 $30.17 $30.17 74
31/12/2024 $30.17 $30.17 $30.17 $30.17 74
30/12/2024 $30.15 $30.20 $29.99 $30.02 4,082
27/12/2024 $29.91 $30.28 $29.91 $30.17 0
26/12/2024 $29.91 $29.91 $29.91 $29.91 6,294

Market data

Select a section