Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
Xtrackers Msci Glbl Sdg 3 Good Health Ucits Etf (XDG3)
Xtrackers Msci Glbl Sdg 3 Good Health Ucits Etf (XDG3) Historical

XDG3 Xtrackers Msci Glbl Sdg 3 Good Health Ucits Etf

33.575

0.00 (0.00%)

Oct 18 2024 - Closed

Delayed by 15 minutes

XDG3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Oct 18 2024	33.575	0.00	0.00%	33.575	33.575	33.575	0
Oct 17 2024	33.575	0.00	0.00%	33.575	33.575	33.575	0
Oct 16 2024	33.575	0.00	0.00%	33.575	33.575	33.575	0
Oct 15 2024	33.575	0.32	0.95%	33.575	33.575	33.575	12
Oct 14 2024	33.26	0.35	1.08%	33.26	33.26	33.26	250
Oct 11 2024	32.905	-0.20	-0.59%	32.905	32.905	32.905	200
Oct 10 2024	33.10	0.31	0.93%	33.035	33.10	33.035	1,540
Oct 09 2024	32.795	0.22	0.68%	32.73	32.795	32.73	4,220
Oct 08 2024	32.575	0.11	0.34%	32.47	32.575	32.47	277
Oct 07 2024	32.465	0.00	0.00%	32.465	32.465	32.465	0
Oct 04 2024	32.465	-0.33	-1.02%	32.60	32.615	32.46	1,639
Oct 03 2024	32.80	0.00	0.00%	32.80	32.80	32.80	0
Oct 02 2024	32.80	0.03	0.11%	32.80	32.80	32.80	104
Oct 01 2024	32.765	0.23	0.71%	32.765	32.765	32.765	2
Sep 30 2024	32.535	0.00	0.00%	32.535	32.535	32.535	0
Sep 27 2024	32.535	-0.09	-0.26%	32.535	32.535	32.535	160
Sep 26 2024	32.62	0.00	0.00%	32.62	32.62	32.62	0
Sep 25 2024	32.62	-0.08	-0.24%	32.62	32.62	32.62	1
Sep 24 2024	32.70	-0.30	-0.91%	32.845	32.845	32.675	300
Sep 23 2024	33.00	0.00	0.00%	33.00	33.00	33.00	0
Sep 20 2024	33.00	0.00	0.00%	33.00	33.00	33.00	0
Sep 19 2024	33.00	0.00	0.00%	33.00	33.00	33.00	0
Sep 18 2024	33.00	-0.34	-1.02%	33.02	33.025	32.925	236
Sep 17 2024	33.34	0.12	0.36%	33.34	33.34	33.34	60
Sep 16 2024	33.22	0.27	0.83%	33.22	33.22	33.22	5
Sep 13 2024	32.945	0.00	0.00%	32.945	32.945	32.945	0
Sep 12 2024	32.945	0.00	0.00%	32.945	32.945	32.945	0
Sep 11 2024	32.945	-0.16	-0.47%	32.945	32.945	32.945	2
Sep 10 2024	33.10	0.00	0.00%	33.10	33.10	33.10	0
Sep 09 2024	33.10	-0.22	-0.66%	33.10	33.10	33.10	1
Sep 06 2024	33.32	0.00	0.00%	33.32	33.32	33.32	0
Sep 05 2024	33.32	-0.42	-1.24%	33.32	33.32	33.32	30
Sep 04 2024	33.74	0.00	0.00%	33.74	33.74	33.74	0
Sep 03 2024	33.74	0.11	0.33%	33.74	33.74	33.74	70
Sep 02 2024	33.63	-0.06	-0.16%	33.63	33.63	33.63	3
Aug 30 2024	33.685	0.05	0.15%	33.685	33.685	33.685	2
Aug 29 2024	33.635	0.32	0.98%	33.55	33.635	33.55	723
Aug 28 2024	33.31	0.23	0.71%	33.185	33.415	33.185	13
Aug 27 2024	33.075	0.00	0.00%	33.075	33.075	33.075	0
Aug 26 2024	33.075	0.00	0.00%	33.075	33.075	33.075	0
Aug 23 2024	33.075	-0.04	-0.14%	33.075	33.075	33.075	28
Aug 22 2024	33.12	0.21	0.64%	33.105	33.255	33.105	3,539
Aug 21 2024	32.91	-0.13	-0.38%	32.91	32.91	32.91	8
Aug 20 2024	33.035	0.16	0.49%	33.095	33.095	33.035	4
Aug 19 2024	32.875	0.02	0.05%	32.865	32.875	32.865	4
Aug 16 2024	32.86	1.06	3.33%	32.86	32.86	32.86	5
Aug 14 2024	31.80	0.00	0.00%	31.80	31.80	31.80	0
Aug 13 2024	31.80	0.00	0.00%	31.80	31.80	31.80	0
Aug 12 2024	31.80	0.00	0.00%	31.80	31.80	31.80	0
Aug 09 2024	31.80	0.00	0.00%	31.80	31.80	31.80	0
Aug 08 2024	31.80	0.00	0.00%	31.80	31.80	31.80	0
Aug 07 2024	31.80	0.00	0.00%	31.80	31.80	31.80	0
Aug 06 2024	31.80	0.00	0.00%	31.80	31.80	31.80	0
Aug 05 2024	31.80	-1.16	-3.50%	31.80	31.80	31.80	100
Aug 02 2024	32.955	0.00	0.00%	32.955	32.955	32.955	0
Aug 01 2024	32.955	0.42	1.31%	32.955	32.955	32.955	4
Jul 31 2024	32.53	0.00	0.00%	32.53	32.53	32.53	0
Jul 30 2024	32.53	0.00	0.00%	32.53	32.53	32.53	0
Jul 29 2024	32.53	0.01	0.02%	32.575	32.59	32.53	24
Jul 26 2024	32.525	0.11	0.34%	32.525	32.525	32.525	1
Jul 25 2024	32.415	0.00	0.00%	32.415	32.415	32.415	0
Jul 24 2024	32.415	0.02	0.08%	32.415	32.415	32.415	2
Jul 23 2024	32.39	0.34	1.08%	32.39	32.39	32.39	33
Jul 22 2024	32.045	0.00	0.00%	32.045	32.045	32.045	0

Xtrackers Msci Glbl Sdg ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions