Get the Stockscreener App
21.82
1.23%
-0.2727
Xtrackers Europe Defense Technologies Etf Stock (XDEF) Price History
The historical daily chart and data for Xtrackers Europe Defense Technologies Etf stock (XDEF), show that the latest closing stock price as of September 18, 2026, is $21.82.
- Xtrackers Europe Defense Technologies Etf all-time high stock price is $26.10, occurred on February 23, 2026.
- The lowest Xtrackers Europe Defense Technologies Etf stock price recorded was $20.21 on June 26, 2026. Since then, Xtrackers Europe Defense Technologies Etf's stock price has risen over 7.96% to $21.82 now.
- The 52-week high stock price for XDEF is $26.10, representing a 19.60% increase from the current share price, occurred on February 23, 2026.
- The 52-week low stock price for XDEF is $20.21, indicating a -7.38% decrease from the current share price, occurred on June 26, 2026.
The table below shows more information about XDEF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 18, 2026 | $21.82 | $21.77 | $0.0523 | 144.0 | -1.23% |
| Sep 17, 2026 | $22.14 | $22.09 | $0.045 | 1,183.0 | +1.15% |
| Sep 16, 2026 | $21.93 | $21.84 | $0.0867 | 245.0 | -0.04% |
| Sep 15, 2026 | $21.85 | $21.85 | $0.0029 | 492.0 | +1.11% |
| Sep 14, 2026 | $21.64 | $21.52 | $0.12 | 1,642.0 | -0.70% |
| Sep 11, 2026 | $21.77 | $21.72 | $0.0466 | 1,117.0 | +0.51% |
| Sep 10, 2026 | $21.69 | $21.66 | $0.0342 | 736.0 | -0.13% |
| Sep 09, 2026 | $21.75 | $21.68 | $0.0651 | 1,091.0 | -1.96% |
| Sep 08, 2026 | $22.12 | $22.12 | $0.00 | 38.00 | -0.39% |
| Sep 04, 2026 | $22.20 | $22.20 | $0.00 | 144.0 | -0.45% |
| Sep 03, 2026 | $22.36 | $22.31 | $0.0538 | 3,005.0 | +0.11% |
| Sep 02, 2026 | $22.28 | $22.28 | $0.00 | 237.0 | -0.10% |
| Sep 01, 2026 | $22.59 | $22.30 | $0.2883 | 432.0 | -2.63% |
| Aug 31, 2026 | $23.17 | $22.84 | $0.33 | 1,042.0 | -1.54% |
| Aug 28, 2026 | $23.27 | $23.24 | $0.03 | 474.0 | -1.17% |
| Aug 27, 2026 | $23.54 | $23.40 | $0.1365 | 1,246.0 | +0.01% |
| Aug 26, 2026 | $23.68 | $23.54 | $0.15 | 144.0 | +0.07% |
| Aug 25, 2026 | $23.52 | $23.50 | $0.02 | 654.0 | +1.03% |
| Aug 24, 2026 | $23.30 | $23.28 | $0.0176 | 339.0 | -1.35% |
| Aug 21, 2026 | $23.60 | $23.60 | $0.00 | 135.0 | -0.53% |
Xtrackers Europe Defense Technologies Etf Stock (XDEF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xtrackers Europe Defense Technologies Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XDEF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xtrackers Europe Defense Technologies Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xtrackers Europe Defense Technologies Etf Stock (XDEF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $22.59 | $21.52 | $1.07 | 10,650.0 | -4.72% |
| Aug, 2026 | $24.78 | $22.84 | $1.94 | 20,668.0 | +0.55% |
| Jul, 2026 | $22.94 | $20.75 | $2.19 | 18,552.0 | +8.97% |
| Jun, 2026 | $22.52 | $20.21 | $2.31 | 38,736.0 | -9.51% |
| May, 2026 | $23.28 | $20.41 | $2.87 | 32,274.0 | +4.37% |
| Apr, 2026 | $24.47 | $21.50 | $2.97 | 62,936.0 | -0.40% |
| Mar, 2026 | $24.58 | $21.08 | $3.50 | 14,582.0 | -8.83% |
| Feb, 2026 | $26.10 | $24.36 | $1.74 | 22,744.0 | +0.00% |
0.36%
0.31%
Cap:
|
Volume (24h):