Xtrackers Euro Stoxx 50 UCITS ETF 1D

XESX
🏛️ germany →
56.99
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 45.52 45.71 45.52 45.71 0.0M
2021-12-29 45.71 45.74 45.36 45.49 0.0M
2021-12-28 45.51 45.84 45.51 45.79 0.0M
2021-12-27 45.03 45.55 45.03 45.54 0.0M
2021-12-23 44.97 45.32 44.81 45.31 0.0M
2021-12-22 44.40 44.78 44.23 44.78 0.0M
2021-12-21 44.02 44.35 43.81 44.35 0.1M
2021-12-20 43.22 43.70 42.93 43.56 0.1M
2021-12-17 44.43 44.43 43.81 44.12 0.1M
2021-12-16 44.88 45.09 44.59 44.59 0.0M
2021-12-15 44.23 44.29 44.11 44.14 0.0M
2021-12-14 44.62 44.67 43.96 43.96 0.0M
2021-12-13 44.64 44.97 44.32 44.41 0.1M
2021-12-10 44.43 44.72 44.39 44.57 0.0M
2021-12-09 45.02 45.05 44.57 44.60 0.1M
2021-12-08 45.32 45.50 44.92 44.92 0.1M
2021-12-07 44.51 45.38 44.47 45.38 0.1M
2021-12-06 43.60 43.98 43.26 43.92 0.1M
2021-12-03 43.96 43.96 43.06 43.26 0.1M
2021-12-02 43.75 43.90 43.36 43.60 0.1M
2021-12-01 43.57 44.42 43.40 44.31 0.1M
2021-11-30 43.07 43.53 42.72 43.13 0.0M
2021-11-29 43.94 44.01 43.45 43.59 0.3M
2021-11-26 43.96 44.26 43.34 43.34 0.2M
2021-11-25 45.54 45.63 45.37 45.53 0.0M
2021-11-24 45.57 45.61 44.98 45.34 0.0M
2021-11-23 45.62 45.87 45.24 45.37 0.1M
2021-11-22 46.25 46.33 45.97 46.02 0.1M
2021-11-19 46.59 46.65 45.99 46.19 0.1M
2021-11-18 46.66 46.79 46.44 46.49 0.0M
2021-11-17 46.66 46.71 46.64 46.66 0.0M
2021-11-16 46.63 46.71 46.55 46.67 0.0M
2021-11-15 46.33 46.48 46.27 46.48 0.1M
2021-11-12 46.26 46.32 46.16 46.32 0.1M
2021-11-11 45.98 46.19 45.98 46.19 0.0M
2021-11-10 46.14 46.16 45.90 46.11 0.0M
2021-11-09 45.97 46.26 45.97 46.03 0.0M
2021-11-08 46.22 46.26 46.14 46.14 0.0M
2021-11-05 45.95 46.37 45.95 46.25 0.1M
2021-11-04 45.96 45.98 45.84 45.92 0.1M
2021-11-03 45.55 45.69 45.48 45.69 0.1M
2021-11-02 45.31 45.55 45.31 45.55 0.1M
2021-11-01 45.27 45.45 45.21 45.38 0.0M
2021-10-29 44.55 45.01 44.43 45.01 0.1M
2021-10-28 44.69 44.86 44.66 44.85 0.1M
2021-10-27 44.74 44.74 44.58 44.69 0.0M
2021-10-26 44.49 44.83 44.43 44.74 0.0M
2021-10-25 44.39 44.47 44.33 44.37 0.0M
2021-10-22 44.21 44.51 44.21 44.35 0.1M
2021-10-21 43.89 44.11 43.89 44.02 0.0M
2021-10-20 43.95 44.23 43.95 44.19 0.0M
2021-10-19 43.98 44.14 43.98 44.13 0.0M
2021-10-18 44.08 44.08 43.77 43.95 1.3M
2021-10-15 44.13 44.31 44.04 44.30 0.0M
2021-10-14 43.53 43.96 43.50 43.95 0.0M
2021-10-13 42.84 43.30 42.83 43.22 0.1M
2021-10-12 42.58 42.99 42.58 42.91 0.0M
2021-10-11 43.01 43.13 42.84 43.12 0.0M
2021-10-08 43.36 43.40 43.08 43.08 0.4M
2021-10-07 43.08 43.38 42.98 43.36 0.0M
2021-10-06 42.47 42.61 41.97 42.46 0.6M
2021-10-05 42.46 43.04 42.36 43.04 0.0M
2021-10-04 42.48 42.73 42.26 42.26 0.1M
2021-10-01 42.18 42.90 42.15 42.72 0.1M
2021-09-30 43.51 43.51 42.85 42.85 0.0M
2021-09-29 43.13 43.47 43.09 43.17 0.1M
2021-09-28 43.92 43.92 42.90 42.96 0.4M
2021-09-27 44.36 44.36 43.99 44.05 0.0M
2021-09-24 44.01 44.09 43.89 43.94 0.0M
2021-09-23 44.23 44.45 44.18 44.38 0.0M
2021-09-22 43.80 43.90 43.49 43.90 0.1M
2021-09-21 42.80 43.39 42.80 43.33 0.1M
2021-09-20 42.89 42.90 42.33 42.64 0.3M
2021-09-17 44.42 44.42 43.46 43.58 0.0M
2021-09-16 43.96 44.17 43.95 44.00 0.1M
2021-09-15 44.24 44.24 43.72 43.72 0.2M
2021-09-14 44.13 44.32 43.94 44.21 0.2M
2021-09-13 44.20 44.41 44.13 44.19 0.1M
2021-09-10 44.19 44.34 43.95 43.99 0.0M
2021-09-09 43.63 44.23 43.63 44.07 0.0M
2021-09-08 44.07 44.37 43.90 44.08 0.1M
2021-09-07 44.73 44.75 44.52 44.56 0.1M
2021-09-06 44.49 44.86 44.49 44.79 0.0M
2021-09-03 44.53 44.60 44.14 44.30 0.1M
2021-09-02 44.54 44.69 44.54 44.64 0.0M
2021-09-01 44.64 44.79 44.40 44.59 0.2M
2021-08-31 44.39 44.50 44.07 44.24 0.0M
2021-08-30 44.25 44.30 44.20 44.29 0.0M
2021-08-27 43.91 44.21 43.91 44.21 0.0M
2021-08-26 43.81 44.04 43.70 43.96 0.1M
2021-08-25 44.13 44.15 44.06 44.08 0.0M
2021-08-24 44.22 44.22 43.90 44.06 0.0M
2021-08-23 44.01 44.09 43.85 44.05 0.1M
2021-08-20 43.54 43.75 43.29 43.75 0.0M
2021-08-19 43.51 43.59 43.05 43.47 0.1M
2021-08-18 44.30 44.30 44.07 44.18 0.1M
2021-08-17 44.13 44.27 44.00 44.25 0.1M
2021-08-16 44.27 44.46 44.21 44.34 0.1M
2021-08-13 44.58 44.73 44.55 44.62 0.0M
2021-08-12 44.39 44.62 44.36 44.60 0.2M
2021-08-11 44.27 44.45 44.15 44.37 0.1M
2021-08-10 44.16 44.25 44.11 44.18 0.0M
2021-08-09 44.09 44.14 43.99 44.06 0.1M
2021-08-06 43.89 44.04 43.82 44.02 0.1M
2021-08-05 43.72 43.92 43.72 43.89 0.1M
2021-08-04 43.64 43.75 43.53 43.71 0.1M
2021-08-03 43.35 43.53 43.26 43.47 0.2M
2021-08-02 43.58 43.61 43.23 43.41 0.0M
2021-07-30 43.14 43.33 43.03 43.14 0.1M
2021-07-29 43.38 43.54 43.37 43.40 0.1M
2021-07-28 42.93 43.27 42.90 43.27 0.0M
2021-07-27 43.07 43.14 42.78 42.84 0.2M
2021-07-26 43.12 43.28 42.94 43.26 0.1M
2021-07-23 42.93 43.36 42.93 43.35 0.1M
2021-07-22 42.78 42.97 42.69 42.80 0.0M
2021-07-21 42.01 42.46 41.91 42.46 0.0M
2021-07-20 41.76 41.93 41.40 41.72 0.0M
2021-07-19 42.06 42.06 41.20 41.43 0.1M
2021-07-16 42.78 42.91 42.33 42.55 0.2M
2021-07-15 43.04 43.08 42.65 42.76 0.0M
2021-07-14 43.04 43.25 43.02 43.21 0.0M
2021-07-13 43.13 43.18 43.06 43.15 0.0M
2021-07-12 42.91 43.19 42.68 43.17 0.0M
2021-07-09 42.38 42.87 42.33 42.87 0.0M
2021-07-08 42.53 42.61 41.77 42.07 0.3M
2021-07-07 42.87 43.01 42.80 42.99 0.1M
2021-07-06 42.91 43.04 42.57 42.70 0.1M
2021-07-05 42.95 43.14 42.76 43.05 0.0M
2021-07-02 43.05 43.18 42.95 43.03 0.0M
2021-07-01 43.19 43.33 42.69 42.96 0.1M
2021-06-30 43.30 43.30 42.70 42.83 0.0M
2021-06-29 43.20 43.44 43.18 43.26 0.0M
2021-06-28 43.31 43.42 43.06 43.06 0.0M
2021-06-25 43.44 43.44 43.29 43.40 0.1M
2021-06-24 43.14 43.43 43.06 43.43 0.0M
2021-06-23 43.49 43.49 42.89 42.89 0.0M
2021-06-22 43.27 43.47 43.10 43.39 0.0M
2021-06-21 42.74 43.30 42.67 43.28 0.1M
2021-06-18 43.76 43.83 42.97 42.97 0.1M
2021-06-17 43.52 43.81 43.51 43.80 0.1M
2021-06-16 43.72 43.75 43.57 43.70 0.0M
2021-06-15 43.73 43.76 43.59 43.59 0.0M
2021-06-14 43.66 43.73 43.46 43.53 0.0M
2021-06-11 43.18 43.49 43.18 43.46 0.0M
2021-06-10 43.18 43.27 42.99 43.14 0.0M
2021-06-09 43.16 43.18 42.95 43.14 0.0M
2021-06-08 43.19 43.33 43.13 43.14 0.0M
2021-06-07 43.00 43.25 42.89 43.16 0.1M
2021-06-04 42.98 43.09 42.89 43.09 0.0M
2021-06-03 42.99 43.04 42.74 42.99 0.0M
2021-06-02 42.95 43.07 42.84 43.07 0.0M
2021-06-01 42.78 43.19 42.77 42.90 0.0M
2021-05-31 42.83 42.86 42.51 42.55 0.0M
2021-05-28 42.63 42.91 42.63 42.85 0.1M
2021-05-27 42.38 42.69 42.32 42.54 0.0M
2021-05-26 42.66 42.69 42.37 42.44 0.1M
2021-05-25 42.64 42.70 42.50 42.50 0.1M
2021-05-21 42.19 42.37 42.05 42.35 0.1M
2021-05-20 41.66 42.07 41.43 42.07 0.1M
2021-05-19 41.64 41.69 40.98 41.41 0.1M
2021-05-18 42.43 42.48 42.07 42.13 0.0M
2021-05-17 42.29 42.40 42.00 42.12 0.0M
2021-05-14 41.81 42.23 41.66 42.23 0.1M
2021-05-13 40.87 41.63 40.51 41.55 0.0M
2021-05-12 41.43 41.59 41.19 41.43 0.0M
2021-05-11 41.69 41.69 41.11 41.37 0.2M
2021-05-10 42.31 42.31 42.15 42.21 0.0M
2021-05-07 42.18 42.31 41.98 42.31 0.1M
2021-05-06 41.99 42.05 41.61 41.89 0.0M
2021-05-05 41.33 41.85 41.33 41.85 0.0M
2021-05-04 41.84 41.95 40.92 40.98 0.1M
2021-05-03 41.57 41.85 41.37 41.80 0.0M
2021-04-30 41.76 41.79 41.46 41.46 0.0M
2021-04-29 41.95 42.04 41.60 41.68 0.0M
2021-04-28 41.89 41.91 41.77 41.85 0.1M
2021-04-27 42.59 42.59 42.42 42.49 0.1M
2021-04-26 42.51 42.65 42.44 42.60 0.1M
2021-04-23 42.47 42.54 42.20 42.53 0.1M
2021-04-22 42.30 42.57 42.30 42.55 0.0M
2021-04-21 42.03 42.21 41.88 42.17 0.0M
2021-04-20 42.55 42.56 41.75 41.77 0.0M
2021-04-19 42.76 42.79 42.57 42.58 0.0M
2021-04-16 42.31 42.75 42.31 42.73 0.2M
2021-04-15 42.19 42.34 42.18 42.30 0.0M
2021-04-14 42.10 42.17 42.03 42.11 0.1M
2021-04-13 42.05 42.14 41.89 42.01 0.1M
2021-04-12 42.06 42.14 41.97 41.97 0.1M
2021-04-09 42.07 42.23 42.04 42.13 0.1M
2021-04-08 42.07 42.14 41.97 42.14 0.2M
2021-04-07 41.95 42.06 41.85 41.91 0.1M
2021-04-06 42.06 42.21 42.01 42.06 0.0M
2021-04-01 41.60 41.79 41.54 41.77 0.1M
2021-03-31 41.45 41.50 41.39 41.46 0.1M
2021-03-30 41.28 41.55 41.22 41.53 0.0M
2021-03-29 41.02 41.11 40.88 41.06 0.0M
2021-03-26 40.80 40.94 40.67 40.91 0.1M
2021-03-25 40.27 40.51 40.03 40.51 0.1M
2021-03-24 40.20 40.50 40.20 40.48 0.1M
2021-03-23 40.31 40.59 40.25 40.45 0.0M
2021-03-22 40.32 40.60 40.32 40.52 0.0M
2021-03-19 40.58 40.81 40.40 40.51 0.1M
2021-03-18 40.86 40.96 40.74 40.88 0.1M
2021-03-17 40.68 40.72 40.57 40.70 0.1M
2021-03-16 40.65 40.76 40.59 40.70 0.1M
2021-03-15 40.63 40.75 40.35 40.47 0.1M
2021-03-12 40.41 40.52 40.37 40.52 0.2M
2021-03-11 40.51 40.66 40.44 40.66 0.1M
2021-03-10 39.99 40.39 39.99 40.39 0.2M
2021-03-09 39.77 40.12 39.72 40.03 0.2M
2021-03-08 39.02 39.82 38.93 39.75 0.1M
2021-03-05 38.75 39.22 38.75 38.83 0.0M
2021-03-04 39.12 39.28 38.95 39.21 0.2M
2021-03-03 39.42 39.55 39.00 39.25 0.1M
2021-03-02 39.06 39.39 39.00 39.19 0.1M
2021-03-01 38.96 39.22 38.82 39.19 0.2M
2021-02-26 38.35 38.82 38.35 38.45 0.2M
2021-02-25 39.36 39.38 38.90 38.90 0.0M
2021-02-24 38.98 39.19 38.89 39.14 0.0M
2021-02-23 39.12 39.15 38.51 38.97 0.1M
2021-02-22 38.84 39.14 38.67 39.11 0.1M
2021-02-19 38.94 39.28 38.89 39.23 0.0M
2021-02-18 39.11 39.18 38.82 38.86 0.1M
2021-02-17 39.18 39.32 39.05 39.05 0.1M
2021-02-16 39.45 39.48 39.31 39.36 0.3M
2021-02-15 39.24 39.50 39.19 39.44 0.1M
2021-02-12 38.67 39.03 38.60 39.03 0.0M
2021-02-11 38.58 38.76 38.50 38.75 0.0M
2021-02-10 38.76 38.79 38.32 38.50 0.1M
2021-02-09 38.67 38.72 38.54 38.68 0.0M
2021-02-08 38.81 38.85 38.67 38.70 0.0M
2021-02-05 38.50 38.71 38.50 38.60 0.1M
2021-02-04 38.11 38.46 38.11 38.45 0.1M
2021-02-03 38.24 38.24 37.97 38.04 0.0M
2021-02-02 37.55 37.90 37.55 37.90 0.1M
2021-02-01 37.11 37.36 37.09 37.23 0.0M
2021-01-29 36.93 37.22 36.71 36.71 0.1M
2021-01-28 37.01 37.58 36.65 37.56 0.1M
2021-01-27 37.64 37.85 36.96 37.30 0.2M
2021-01-26 37.51 38.03 37.51 37.88 0.1M
2021-01-25 38.16 38.16 37.42 37.49 0.1M
2021-01-22 37.98 38.01 37.68 37.98 0.1M
2021-01-21 38.47 38.48 38.14 38.14 0.1M
2021-01-20 38.06 38.27 38.05 38.22 0.1M
2021-01-19 38.17 38.17 37.90 37.91 0.1M
2021-01-18 37.79 38.00 37.79 37.99 0.1M
2021-01-15 38.19 38.30 37.77 37.92 0.1M
2021-01-14 38.23 38.42 38.21 38.39 0.1M
2021-01-13 38.05 38.20 37.93 38.11 0.1M
2021-01-12 38.26 38.30 37.95 38.04 0.0M
2021-01-11 38.28 38.33 37.91 38.14 0.0M
2021-01-08 38.53 38.53 38.30 38.42 0.1M
2021-01-07 38.18 38.31 38.04 38.22 0.1M
2021-01-06 37.65 38.15 37.46 38.06 0.0M
2021-01-05 37.47 37.68 37.17 37.42 0.1M
2021-01-04 37.95 38.05 37.46 37.51 0.1M