Xtrackers DAX UCITS ETF 1C

XDAX
🏛️ germany →
222.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 151.60 151.90 151.40 151.86 0.0M
2021-12-29 152.34 152.60 151.22 151.58 0.0M
2021-12-28 151.48 152.80 151.48 152.68 0.1M
2021-12-27 150.26 151.56 150.26 151.52 0.0M
2021-12-23 149.76 150.82 149.44 150.70 0.0M
2021-12-22 148.02 149.16 147.52 149.16 0.0M
2021-12-21 147.08 147.84 146.38 147.84 0.1M
2021-12-20 145.12 146.22 144.04 145.62 0.1M
2021-12-17 149.10 149.22 147.50 148.46 0.1M
2021-12-16 150.20 150.92 149.46 149.46 0.1M
2021-12-15 148.44 148.50 147.78 148.04 0.0M
2021-12-14 149.94 150.06 147.78 147.82 0.0M
2021-12-13 149.68 151.00 149.18 149.48 0.0M
2021-12-10 149.02 150.04 148.90 149.44 0.0M
2021-12-09 150.20 150.34 149.34 149.46 0.0M
2021-12-08 150.86 151.46 149.96 149.96 0.1M
2021-12-07 148.86 151.38 148.72 151.32 0.1M
2021-12-06 146.74 147.40 144.94 147.20 0.1M
2021-12-03 147.26 147.26 144.50 144.94 0.1M
2021-12-02 146.28 147.02 145.14 146.06 0.1M
2021-12-01 145.88 148.34 145.24 148.02 0.1M
2021-11-30 144.60 146.08 143.62 144.64 0.0M
2021-11-29 147.44 147.66 145.76 146.24 0.3M
2021-11-26 147.62 148.60 145.78 146.02 0.2M
2021-11-25 152.26 152.66 151.74 152.28 0.0M
2021-11-24 152.56 152.78 150.60 151.88 0.1M
2021-11-23 152.84 153.54 151.78 152.26 0.1M
2021-11-22 154.84 154.92 153.94 154.20 0.1M
2021-11-19 155.60 155.74 153.98 154.60 0.1M
2021-11-18 155.58 155.80 154.92 155.26 0.0M
2021-11-17 155.44 155.76 155.44 155.48 0.0M
2021-11-16 154.72 155.58 154.54 155.44 0.0M
2021-11-15 154.06 154.40 153.72 154.40 0.0M
2021-11-12 153.96 154.16 153.76 153.96 0.0M
2021-11-11 153.66 154.12 153.34 153.86 0.0M
2021-11-10 153.58 153.78 152.92 153.66 0.0M
2021-11-09 153.26 154.06 153.26 153.48 0.0M
2021-11-08 153.46 153.68 153.26 153.52 0.0M
2021-11-05 153.22 153.84 153.20 153.56 0.0M
2021-11-04 153.42 153.68 153.00 153.26 0.1M
2021-11-03 152.66 152.78 152.36 152.70 0.2M
2021-11-02 151.44 152.66 151.42 152.62 0.1M
2021-11-01 151.00 151.60 150.74 151.26 0.1M
2021-10-29 148.98 150.04 148.20 150.04 0.1M
2021-10-28 150.06 150.20 149.48 150.12 0.0M
2021-10-27 150.58 150.58 149.98 150.14 0.0M
2021-10-26 150.02 150.94 149.80 150.74 0.0M
2021-10-25 148.80 149.34 148.76 149.24 0.0M
2021-10-22 148.42 149.32 148.22 148.74 0.0M
2021-10-21 147.60 148.50 147.50 148.10 0.0M
2021-10-20 148.06 148.84 147.90 148.52 0.0M
2021-10-19 148.32 148.54 147.86 148.40 0.0M
2021-10-18 148.48 148.62 147.50 148.02 0.1M
2021-10-15 148.16 149.20 147.98 149.16 0.1M
2021-10-14 146.70 147.94 146.36 147.94 0.0M
2021-10-13 144.84 146.30 144.54 145.84 0.0M
2021-10-12 143.66 145.10 143.62 144.86 0.1M
2021-10-11 144.88 145.44 144.52 145.36 0.0M
2021-10-08 145.84 146.02 145.34 145.46 0.0M
2021-10-07 145.10 145.90 144.58 145.88 0.1M
2021-10-06 143.70 143.76 141.76 143.20 0.4M
2021-10-05 144.16 145.48 143.60 145.48 0.2M
2021-10-04 144.28 145.14 143.70 143.78 0.1M
2021-10-01 143.64 145.98 143.50 145.12 0.1M
2021-09-30 147.48 147.74 145.90 146.08 0.0M
2021-09-29 146.80 147.54 146.42 146.94 0.0M
2021-09-28 148.52 148.52 145.86 145.92 0.1M
2021-09-27 150.22 150.22 148.88 149.10 0.0M
2021-09-24 148.70 148.92 148.28 148.50 0.0M
2021-09-23 149.42 150.12 149.16 149.70 0.1M
2021-09-22 147.88 148.32 147.10 148.32 0.0M
2021-09-21 145.72 147.20 145.52 146.86 0.1M
2021-09-20 145.94 145.94 143.70 144.68 0.2M
2021-09-17 150.90 150.90 147.66 148.28 0.1M
2021-09-16 150.00 150.54 149.60 149.72 0.0M
2021-09-15 150.52 150.52 149.42 149.42 0.1M
2021-09-14 150.30 150.78 149.82 150.44 0.0M
2021-09-13 150.28 151.02 150.14 150.26 0.0M
2021-09-10 149.66 150.20 149.00 149.32 0.0M
2021-09-09 148.02 150.12 147.94 149.58 0.0M
2021-09-08 149.66 150.70 149.18 149.40 0.1M
2021-09-07 152.22 152.28 151.48 151.58 0.0M
2021-09-06 151.40 152.70 151.38 152.48 0.1M
2021-09-03 151.54 151.80 150.16 150.96 0.0M
2021-09-02 151.32 151.82 151.32 151.50 0.0M
2021-09-01 152.70 152.80 150.94 151.42 0.1M
2021-08-31 152.60 153.12 150.82 151.50 0.1M
2021-08-30 151.76 152.08 151.64 152.04 0.0M
2021-08-27 150.82 151.68 150.78 151.68 0.0M
2021-08-26 150.70 151.40 150.22 151.00 0.0M
2021-08-25 152.32 152.40 151.68 151.74 0.0M
2021-08-24 151.98 152.28 151.70 152.18 0.0M
2021-08-23 152.28 152.32 151.16 151.68 0.0M
2021-08-20 150.60 151.26 149.88 151.26 0.0M
2021-08-19 150.86 151.18 149.50 150.74 0.1M
2021-08-18 152.58 152.72 151.88 152.68 0.0M
2021-08-17 151.84 152.46 151.32 152.32 0.0M
2021-08-16 151.90 152.72 151.78 152.34 0.0M
2021-08-13 152.56 153.32 152.56 152.86 0.0M
2021-08-12 151.60 152.74 151.44 152.60 0.0M
2021-08-11 151.02 152.02 150.48 151.42 0.0M
2021-08-10 150.90 151.16 150.66 150.94 0.0M
2021-08-09 150.94 151.14 150.24 150.74 0.0M
2021-08-06 150.92 151.22 150.58 150.78 0.0M
2021-08-05 150.06 150.72 150.00 150.72 0.0M
2021-08-04 149.78 150.30 149.32 150.10 0.0M
2021-08-03 148.58 149.32 148.26 148.90 0.0M
2021-08-02 149.66 150.24 148.40 148.96 0.0M
2021-07-30 148.18 149.28 147.80 148.82 0.0M
2021-07-29 149.14 149.80 148.92 149.60 0.0M
2021-07-28 148.58 149.04 148.32 149.04 0.0M
2021-07-27 148.68 149.00 147.58 148.52 0.0M
2021-07-26 149.16 149.68 148.76 149.50 0.0M
2021-07-23 149.24 150.02 149.08 150.00 0.1M
2021-07-22 148.72 148.98 148.06 148.54 0.0M
2021-07-21 145.74 147.70 145.40 147.64 0.0M
2021-07-20 145.84 146.38 144.46 145.66 0.1M
2021-07-19 147.26 147.28 144.02 144.78 0.2M
2021-07-16 149.66 150.18 148.14 148.78 0.0M
2021-07-15 150.58 150.58 149.24 149.60 0.0M
2021-07-14 150.78 151.30 150.50 151.04 0.0M
2021-07-13 150.92 151.24 150.74 151.14 0.0M
2021-07-12 150.30 151.24 149.64 151.14 0.0M
2021-07-09 148.48 150.10 148.14 150.10 0.0M
2021-07-08 148.74 149.06 146.48 147.48 0.1M
2021-07-07 149.32 150.28 149.32 150.28 0.0M
2021-07-06 149.22 149.72 148.00 148.46 0.0M
2021-07-05 149.42 149.96 148.66 149.88 0.1M
2021-07-02 149.72 150.30 149.44 149.82 0.0M
2021-07-01 149.60 150.30 148.30 149.32 0.0M
2021-06-30 150.28 150.28 147.96 148.76 0.0M
2021-06-29 149.58 150.72 149.58 150.14 0.0M
2021-06-28 149.18 149.94 148.76 148.82 0.0M
2021-06-25 149.20 149.40 148.68 149.36 0.0M
2021-06-24 148.72 149.32 148.16 149.22 0.0M
2021-06-23 149.88 149.88 148.00 148.00 0.1M
2021-06-22 149.16 149.82 148.58 149.64 0.3M
2021-06-21 147.00 149.32 146.52 149.28 0.1M
2021-06-18 150.54 150.60 147.66 147.84 0.1M
2021-06-17 149.86 150.74 149.84 150.54 0.0M
2021-06-16 150.82 150.82 150.02 150.38 0.0M
2021-06-15 150.84 151.14 150.42 150.46 0.0M
2021-06-14 150.96 151.24 150.12 150.12 0.0M
2021-06-11 148.98 150.30 148.88 150.20 0.0M
2021-06-10 149.12 149.64 148.46 149.06 0.0M
2021-06-09 149.60 149.90 148.38 149.08 0.1M
2021-06-08 150.00 150.44 149.68 149.70 0.0M
2021-06-07 149.88 150.54 149.52 150.02 0.1M
2021-06-04 149.76 150.34 149.38 150.20 0.0M
2021-06-03 149.10 149.78 148.14 149.64 0.0M
2021-06-02 149.28 149.54 148.86 149.36 0.1M
2021-06-01 148.64 150.12 148.56 149.08 0.0M
2021-05-31 148.28 148.28 147.56 147.68 0.0M
2021-05-28 147.78 148.78 147.74 148.58 0.0M
2021-05-27 147.46 148.20 146.92 147.54 0.0M
2021-05-26 148.60 148.72 147.52 147.86 0.0M
2021-05-25 148.86 149.00 148.04 148.04 0.0M
2021-05-21 147.52 148.00 147.10 147.82 0.0M
2021-05-20 145.60 147.10 144.60 147.10 0.1M
2021-05-19 145.36 146.04 143.24 144.62 0.1M
2021-05-18 148.42 148.72 146.92 147.26 0.0M
2021-05-17 147.72 148.22 147.00 147.34 0.0M
2021-05-14 146.44 147.60 145.70 147.60 0.0M
2021-05-13 143.12 145.76 141.90 145.58 0.1M
2021-05-12 144.96 145.78 144.20 145.02 0.1M
2021-05-11 145.80 145.80 143.74 144.66 0.1M
2021-05-10 147.56 147.56 146.98 147.48 0.0M
2021-05-07 146.98 147.56 146.46 147.56 0.1M
2021-05-06 145.80 146.36 144.60 145.62 0.1M
2021-05-05 143.52 145.46 143.46 145.46 0.1M
2021-05-04 146.08 146.28 142.26 142.42 0.2M
2021-05-03 145.62 146.32 144.82 146.20 0.1M
2021-04-30 145.60 146.10 145.10 145.10 0.0M
2021-04-29 146.66 146.82 144.60 145.20 0.1M
2021-04-28 146.78 147.20 146.40 146.64 0.0M
2021-04-27 146.58 146.68 145.70 146.34 0.0M
2021-04-26 146.78 146.98 146.22 146.70 0.0M
2021-04-23 146.54 146.78 145.32 146.58 0.0M
2021-04-22 146.22 147.04 146.14 146.98 0.0M
2021-04-21 145.60 145.88 144.70 145.86 0.0M
2021-04-20 147.36 147.52 144.90 145.10 0.1M
2021-04-19 148.56 148.66 147.40 147.40 0.1M
2021-04-16 146.64 148.46 146.58 148.34 0.1M
2021-04-15 146.16 146.48 146.04 146.40 0.0M
2021-04-14 146.28 146.28 145.76 145.88 0.0M
2021-04-13 146.24 146.58 145.70 146.12 0.0M
2021-04-12 146.12 146.44 145.94 145.96 0.0M
2021-04-09 145.72 146.26 145.50 146.14 0.0M
2021-04-08 146.16 146.24 145.34 145.90 0.0M
2021-04-07 145.92 146.24 145.46 145.62 0.0M
2021-04-06 146.12 146.82 145.92 146.04 0.1M
2021-04-01 144.30 144.96 144.24 144.96 0.1M
2021-03-31 143.88 144.14 143.70 143.96 0.2M
2021-03-30 143.04 144.16 142.88 144.12 0.0M
2021-03-29 142.06 142.44 141.60 142.26 0.0M
2021-03-26 141.30 141.74 141.04 141.56 0.0M
2021-03-25 139.40 140.30 138.38 140.30 0.0M
2021-03-24 139.58 140.20 139.34 140.16 0.1M
2021-03-23 139.96 141.06 139.26 140.72 0.1M
2021-03-22 139.62 140.80 139.58 140.64 0.1M
2021-03-19 140.86 141.42 139.82 140.22 0.0M
2021-03-18 140.86 142.06 140.80 141.78 0.1M
2021-03-17 139.82 140.10 139.48 139.96 0.0M
2021-03-16 139.36 140.06 139.30 139.74 0.0M
2021-03-15 139.24 139.70 138.26 138.82 0.0M
2021-03-12 138.96 139.40 138.70 139.18 0.1M
2021-03-11 139.76 140.00 139.30 139.82 0.0M
2021-03-10 138.40 139.70 138.40 139.48 0.1M
2021-03-09 137.70 138.84 137.30 138.56 0.2M
2021-03-08 134.36 138.18 134.12 137.96 0.2M
2021-03-05 133.94 134.96 133.10 133.70 0.1M
2021-03-04 134.54 135.26 134.00 134.96 0.1M
2021-03-03 135.70 136.24 134.14 135.06 0.1M
2021-03-02 134.10 135.30 134.00 134.70 0.1M
2021-03-01 133.92 134.56 133.18 134.56 0.1M
2021-02-26 131.50 133.16 131.48 132.44 0.1M
2021-02-25 134.80 134.84 133.08 133.08 0.1M
2021-02-24 133.26 134.36 133.16 134.26 0.1M
2021-02-23 134.14 134.22 131.12 133.10 0.1M
2021-02-22 132.84 134.06 132.50 134.04 0.1M
2021-02-19 133.60 134.60 133.34 134.36 0.0M
2021-02-18 133.68 133.94 132.96 133.28 0.0M
2021-02-17 134.36 134.66 133.34 133.34 0.1M
2021-02-16 135.54 135.58 134.80 135.00 0.1M
2021-02-15 135.40 135.62 135.12 135.46 0.1M
2021-02-12 134.00 134.86 133.56 134.86 0.1M
2021-02-11 133.88 134.80 133.66 134.80 0.0M
2021-02-10 134.70 134.74 132.84 133.68 0.0M
2021-02-09 134.74 134.96 133.96 134.58 0.1M
2021-02-08 135.84 135.88 134.94 134.94 0.1M
2021-02-05 134.88 135.44 134.46 134.90 0.1M
2021-02-04 134.00 135.00 133.92 135.00 0.1M
2021-02-03 134.14 134.14 133.10 133.70 0.1M
2021-02-02 131.54 132.90 131.54 132.90 0.2M
2021-02-01 130.12 131.00 129.80 130.82 0.1M
2021-01-29 129.18 130.50 128.68 128.98 0.1M
2021-01-28 129.44 131.46 127.80 131.30 0.1M
2021-01-27 132.68 132.94 129.40 130.70 0.3M
2021-01-26 131.24 133.68 131.24 133.22 0.2M
2021-01-25 133.84 133.86 130.60 130.98 0.2M
2021-01-22 132.98 133.40 131.96 133.10 0.0M
2021-01-21 134.62 134.62 133.26 133.40 0.1M
2021-01-20 133.06 133.88 132.86 133.64 0.2M
2021-01-19 133.62 133.70 132.56 132.60 0.1M
2021-01-18 131.92 132.92 131.90 132.92 0.1M
2021-01-15 133.66 134.02 131.30 132.36 0.1M
2021-01-14 134.10 134.66 133.86 134.28 0.0M
2021-01-13 133.56 134.14 133.20 133.84 0.0M
2021-01-12 134.30 134.38 133.20 133.56 0.0M
2021-01-11 134.08 134.40 132.64 133.74 0.1M
2021-01-08 135.38 135.70 134.48 134.90 0.1M
2021-01-07 133.70 134.50 133.50 134.22 0.2M
2021-01-06 131.66 133.66 130.80 133.32 0.2M
2021-01-05 131.36 132.16 130.30 131.16 0.1M
2021-01-04 133.32 133.54 131.14 131.54 0.2M