Stock listing

Xetra:XZDE Xtrackers (IE) PLC - Xtrackers MSCI Europe High Dividend Yield ESG UCITS ETF -1D- EUR Aktie

Follow Xtrackers (IE) PLC - Xtrackers MSCI Europe High Dividend Yield ESG UCITS ETF -1D- EUR into a list and get an email when it puts out news.

Share price · XETR:XZDE

€41.34 EUR -0.07 (-0.2%)

Close on Oct 22, 2026

Past 3 months +0.6% · daily closes, Jul 9, 2026 – Oct 22, 2026, adjusted for splits

Day range: €41.08 – €41.34 EUROct 22, 2026
Volume: 317 sharesOct 22, 2026

Daily closes

Last 3 months, Jul 22, 2026 – Oct 22, 2026 · XETR:XZDE · EUR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Thu, Oct 22	€41.34	-0.075	-0.2%	€41.22	€41.34	€41.08	317
Wed, Oct 21	€41.41	+0.215	+0.5%	€41.20	€41.45	€41.20	655
Tue, Oct 20	€41.20	+0.195	+0.5%	€41.07	€41.20	€40.95	2,411
Mon, Oct 19	€41.00	-0.215	-0.5%	€41.08	€41.26	€40.92	795
Fri, Oct 16	€41.22	+0.28	+0.7%	€40.95	€41.26	€40.95	3,239
Thu, Oct 15	€40.94	+0.405	+1.0%	€40.72	€40.97	€40.68	414
Wed, Oct 14	€40.53	+0.245	+0.6%	€40.38	€40.53	€40.38	1,618
Tue, Oct 13	€40.29	+0.085	+0.2%	€40.48	€40.54	€40.22	1,385
Mon, Oct 12	€40.20	+0.135	+0.3%	€40.12	€40.23	€40.12	805
Fri, Oct 9	€40.07	+0.425	+1.1%	€40.10	€40.20	€40.07	1,043
Thu, Oct 8	€39.64	-0.42	-1.0%	€39.80	€39.96	€39.64	1,427
Wed, Oct 7	€40.06	-0.035	-0.1%	€40.08	€40.08	€39.92	1,354
Tue, Oct 6	€40.10	+0.18	+0.5%	€40.13	€40.24	€40.10	5
Mon, Oct 5	€39.92	+0.075	+0.2%	€40.07	€40.07	€39.92	2,699
Fri, Oct 2	€39.84	+0.165	+0.4%	€39.72	€39.95	€39.72	1,123
Thu, Oct 1	€39.68	-0.34	-0.8%	€39.76	€39.92	€39.65	652
Wed, Sep 30	€40.02	-0.20	-0.5%	€40.42	€40.47	€40.02	19,461
Tue, Sep 29	€40.22	-0.10	-0.2%	€40.49	€40.52	€40.18	2,245
Mon, Sep 28	€40.32	-0.03	-0.1%	€40.41	€40.53	€40.32	240
Fri, Sep 25	€40.35	+0.165	+0.4%	€40.40	€40.53	€40.24	5,078
Thu, Sep 24	€40.18	-0.19	-0.5%	€40.28	€40.41	€40.18	5,217
Wed, Sep 23	€40.37	-0.395	-1.0%	€40.83	€40.83	€40.37	2,608
Tue, Sep 22	€40.77	+0.065	+0.2%	€40.70	€40.82	€40.63	268
Mon, Sep 21	€40.70	+0.305	+0.8%	€40.53	€40.76	€40.53	173
Fri, Sep 18	€40.40	-0.525	-1.3%	€40.85	€40.85	€40.33	1,869
Thu, Sep 17	€40.92	+0.36	+0.9%	€40.78	€40.95	€40.78	14
Wed, Sep 16	€40.56	+0.20	+0.5%	€40.47	€40.64	€40.47	1,007
Tue, Sep 15	€40.36	-0.075	-0.2%	€40.40	€40.49	€40.20	1,280
Mon, Sep 14	€40.44	+0.215	+0.5%	€40.47	€40.52	€40.44	634
Fri, Sep 11	€40.22	+0.03	+0.1%	€40.25	€40.44	€40.21	831
Thu, Sep 10	€40.19	-0.315	-0.8%	€40.49	€40.49	€40.19	553
Wed, Sep 9	€40.51	-0.44	-1.1%	€40.84	€40.85	€40.51	52
Tue, Sep 8	€40.95	-0.285	-0.7%	€41.03	€41.09	€40.95	50
Mon, Sep 7	€41.23	-0.235	-0.6%	€41.29	€41.31	€41.23	667
Fri, Sep 4	€41.47	+0.14	+0.3%	€41.34	€41.48	€41.29	2,298
Thu, Sep 3	€41.33	+0.335	+0.8%	€41.01	€41.40	€41.01	129
Wed, Sep 2	€40.99	-0.19	-0.5%	€41.05	€41.17	€40.87	309
Tue, Sep 1	€41.18	-0.105	-0.3%	€41.43	€41.43	€41.09	1,590
Mon, Aug 31	€41.29	-0.325	-0.8%	€41.47	€41.49	€41.29	37
Fri, Aug 28	€41.61	+0.235	+0.6%	€41.69	€41.69	€41.55	771
Thu, Aug 27	€41.38	-0.255	-0.6%	€41.49	€41.54	€41.38	396
Wed, Aug 26	€41.63	-0.18	-0.4%	€41.78	€41.80	€41.63	483
Tue, Aug 25	€41.81	+0.22	+0.5%	€41.74	€41.81	€41.74	58
Mon, Aug 24	€41.59	+0.14	+0.3%	€41.49	€41.59	€41.49	311
Fri, Aug 21	€41.45	+0.285	+0.7%	€41.16	€41.48	€41.16	2,250
Thu, Aug 20	€41.17	-0.04	-0.1%	€41.12	€41.17	€41.00	1,903
Wed, Aug 19	€41.21	-0.675	-1.6%	€41.13	€41.21	€41.04	627
Tue, Aug 18	€41.88	0.00	0.0%	€41.88	€41.91	€41.73	757
Mon, Aug 17	€41.88	-0.115	-0.3%	€42.06	€42.15	€41.88	1,647
Fri, Aug 14	€42.00	-0.06	-0.1%	€42.03	€42.12	€41.99	1,275
Thu, Aug 13	€42.06	+0.06	+0.1%	€42.03	€42.08	€41.96	668
Wed, Aug 12	€42.00	-0.19	-0.5%	€42.10	€42.19	€42.00	2
Tue, Aug 11	€42.19	-0.12	-0.3%	€42.37	€42.37	€42.19	1,795
Mon, Aug 10	€42.31	-0.055	-0.1%	€42.34	€42.40	€42.27	716
Fri, Aug 7	€42.36	+0.30	+0.7%	€42.31	€42.47	€42.20	1,011
Thu, Aug 6	€42.06	+0.015	0.0%	€42.13	€42.21	€42.06	62
Wed, Aug 5	€42.05	-0.025	-0.1%	€42.13	€42.16	€41.92	18,178
Tue, Aug 4	€42.07	+0.24	+0.6%	€41.93	€42.14	€41.93	181
Mon, Aug 3	€41.83	+0.125	+0.3%	€41.91	€42.01	€41.83	1,316
Fri, Jul 31	€41.71	-0.06	-0.1%	€41.86	€42.10	€41.71	4,049
Thu, Jul 30	€41.77	-0.055	-0.1%	€41.84	€42.03	€41.77	462
Wed, Jul 29	€41.82	-0.17	-0.4%	€42.06	€42.06	€41.80	161
Tue, Jul 28	€41.99	+0.50	+1.2%	€41.60	€41.99	€41.60	2
Mon, Jul 27	€41.49	+0.25	+0.6%	€41.62	€41.72	€41.49	8
Fri, Jul 24	€41.24	+0.32	+0.8%	€40.96	€41.28	€40.96	1,069
Thu, Jul 23	€40.92	-0.305	-0.7%	€41.06	€41.14	€40.92	58
Wed, Jul 22	€41.23	+0.115	+0.3%	€40.87	€41.34	€40.87	122

Ticker: Xetra:XZDE
Asset type: ETF
Exchange: Xetra
Currency: EUR

Xtrackers (IE) PLC - Xtrackers MSCI Europe High Dividend Yield ESG UCITS ETF -1D- EUR on 6ix

What it is: Exchange-traded fund (ETF)

Log in to ask 6ix AI your own questions about Xtrackers (IE) PLC - Xtrackers MSCI Europe High Dividend Yield ESG UCITS ETF -1D- EUR.