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
2022-12-30 39.72 39.80 39.57 39.57 0.0M
2022-12-29 39.44 40.02 39.44 40.02 0.0M
2022-12-28 39.78 39.86 39.52 39.55 0.0M
2022-12-27 40.06 40.06 39.75 39.79 0.0M
2022-12-23 39.78 39.79 39.44 39.66 0.0M
2022-12-22 40.29 40.34 39.63 39.69 0.0M
2022-12-21 39.64 40.22 39.57 40.21 0.0M
2022-12-20 39.25 39.59 39.24 39.49 0.0M
2022-12-19 39.62 39.81 39.57 39.58 0.0M
2022-12-16 39.81 39.81 39.30 39.47 0.0M
2022-12-15 40.93 40.93 39.82 39.84 0.0M
2022-12-14 41.26 41.31 41.09 41.29 0.0M
2022-12-13 40.92 41.89 40.82 41.41 0.0M
2022-12-12 40.69 40.87 40.65 40.73 0.0M
2022-12-09 40.84 40.98 40.57 40.94 0.0M
2022-12-08 40.79 40.80 40.54 40.72 0.0M
2022-12-07 40.90 40.96 40.64 40.73 0.2M
2022-12-06 41.07 41.13 40.73 40.89 0.0M
2022-12-05 41.20 41.27 41.00 41.08 0.0M
2022-12-02 41.22 41.46 41.06 41.31 0.0M
2022-12-01 41.57 41.57 41.25 41.39 0.0M
2022-11-30 41.07 41.17 40.99 41.17 0.0M
2022-11-29 40.99 41.01 40.75 40.82 0.2M
2022-11-28 40.94 41.08 40.75 40.89 0.2M
2022-11-25 41.13 41.22 41.03 41.15 0.1M
2022-11-24 41.01 41.25 41.01 41.18 0.0M
2022-11-23 40.87 41.00 40.75 40.96 0.0M
2022-11-22 40.57 40.84 40.52 40.77 0.0M
2022-11-21 40.66 40.70 40.48 40.61 0.0M
2022-11-18 40.40 40.83 40.39 40.70 0.0M
2022-11-17 40.49 40.53 39.86 40.24 0.1M
2022-11-16 40.59 40.63 40.20 40.29 0.1M
2022-11-15 40.49 40.74 40.34 40.61 0.0M
2022-11-14 40.24 40.61 40.17 40.34 0.1M
2022-11-11 40.11 40.26 40.05 40.14 0.0M
2022-11-10 38.47 39.89 38.47 39.88 0.0M
2022-11-09 38.72 38.73 38.47 38.65 0.1M
2022-11-08 38.44 38.90 38.44 38.90 0.0M
2022-11-07 38.16 38.66 38.16 38.56 0.1M
2022-11-04 37.64 38.53 37.56 38.31 0.0M
2022-11-03 37.30 37.39 37.10 37.34 0.0M
2022-11-02 38.13 38.19 37.66 37.66 0.0M
2022-11-01 38.06 38.24 37.88 37.93 0.0M
2022-10-31 37.59 37.71 37.50 37.62 0.0M
2022-10-28 37.12 37.55 37.00 37.54 0.0M
2022-10-27 37.34 37.58 37.07 37.50 0.0M
2022-10-26 37.17 37.49 37.03 37.48 0.1M
2022-10-25 36.80 37.27 36.51 37.27 0.5M
2022-10-24 36.54 36.93 36.09 36.68 0.1M
2022-10-21 35.87 36.22 35.58 36.11 0.1M
2022-10-20 36.02 36.33 35.89 36.31 0.0M
2022-10-19 36.19 36.32 35.99 36.03 0.0M
2022-10-18 36.08 36.46 35.97 35.97 0.2M
2022-10-17 35.29 35.91 35.06 35.75 0.1M
2022-10-14 35.61 35.78 35.12 35.12 0.0M
2022-10-13 34.37 35.02 33.88 35.00 0.1M
2022-10-12 34.66 34.94 34.44 34.60 0.0M
2022-10-11 34.59 34.81 34.43 34.71 0.1M
2022-10-10 34.81 35.20 34.69 34.86 0.0M
2022-10-07 35.51 35.66 35.07 35.07 0.0M
2022-10-06 36.02 36.10 35.57 35.69 0.0M
2022-10-05 35.92 36.10 35.61 35.86 0.0M
2022-10-04 35.16 36.20 35.15 36.20 0.1M
2022-10-03 34.03 34.75 33.87 34.69 0.1M
2022-09-30 34.26 34.53 34.14 34.44 0.1M
2022-09-29 34.34 34.34 33.73 34.09 0.0M
2022-09-28 34.32 34.67 33.85 34.64 0.1M
2022-09-27 35.01 35.24 34.52 34.52 0.0M
2022-09-26 34.67 35.06 34.54 34.76 0.0M
2022-09-23 35.47 35.47 34.61 34.77 0.1M
2022-09-22 35.65 36.23 35.60 35.60 0.0M
2022-09-21 35.63 36.28 35.60 36.28 0.1M
2022-09-20 36.50 36.70 35.90 35.96 0.0M
2022-09-19 36.07 36.52 35.80 36.33 0.1M
2022-09-16 36.39 36.50 36.15 36.28 0.1M
2022-09-15 37.05 37.19 36.66 36.74 0.1M
2022-09-14 37.10 37.26 36.80 37.01 0.0M
2022-09-13 37.97 38.20 37.22 37.22 0.0M
2022-09-12 37.22 37.90 37.22 37.84 0.0M
2022-09-09 36.58 37.15 36.58 37.05 0.0M
2022-09-08 36.57 36.57 35.87 36.45 0.1M
2022-09-07 36.00 36.43 35.97 36.34 0.1M
2022-09-06 36.31 36.49 36.01 36.32 0.0M
2022-09-05 35.84 36.25 35.75 36.20 0.1M
2022-09-02 36.15 36.82 36.02 36.78 0.1M
2022-09-01 36.15 36.17 35.81 35.91 0.1M
2022-08-31 37.15 37.15 36.50 36.55 0.6M
2022-08-30 37.23 37.62 36.85 36.95 0.0M
2022-08-29 36.99 37.15 36.70 37.04 0.0M
2022-08-26 38.32 38.40 37.27 37.35 0.1M
2022-08-25 38.32 38.35 37.95 38.10 0.1M
2022-08-24 37.81 38.08 37.61 38.06 0.0M
2022-08-23 37.77 38.08 37.76 37.87 0.0M
2022-08-22 38.45 38.50 37.85 37.93 0.0M
2022-08-19 38.94 39.06 38.65 38.68 0.0M
2022-08-18 38.86 39.18 38.86 39.18 0.0M
2022-08-17 39.54 39.55 38.93 38.93 0.0M
2022-08-16 39.43 39.58 39.28 39.47 0.0M
2022-08-15 39.37 39.37 39.02 39.31 0.0M
2022-08-12 38.99 39.23 38.99 39.20 0.1M
2022-08-11 39.09 39.09 38.82 38.96 0.0M
2022-08-10 38.40 38.94 38.40 38.85 0.0M
2022-08-09 39.74 39.78 39.32 39.39 0.0M
2022-08-08 39.81 40.02 39.71 39.82 0.0M
2022-08-05 39.75 39.80 39.45 39.47 0.0M
2022-08-04 39.64 40.06 39.64 39.78 0.5M
2022-08-03 39.00 39.55 39.00 39.55 0.0M
2022-08-02 39.09 39.11 38.84 39.06 0.1M
2022-08-01 39.26 39.50 39.23 39.26 0.1M
2022-07-29 38.96 39.40 38.96 39.30 0.1M
2022-07-28 38.38 38.69 38.11 38.69 0.0M
2022-07-27 38.02 38.29 38.01 38.22 0.0M
2022-07-26 38.12 38.17 37.86 37.88 0.0M
2022-07-25 38.00 38.34 37.87 38.17 0.0M
2022-07-22 37.94 38.34 37.94 38.07 0.0M
2022-07-21 37.84 38.29 37.74 38.12 0.0M
2022-07-20 38.08 38.17 37.64 38.01 0.0M
2022-07-19 37.05 38.03 36.82 37.99 0.0M
2022-07-18 37.01 37.41 36.99 37.22 0.0M
2022-07-15 36.07 36.86 36.00 36.84 0.1M
2022-07-14 36.47 36.47 35.72 35.96 0.0M
2022-07-13 36.74 36.74 36.15 36.58 0.0M
2022-07-12 36.54 36.93 36.41 36.93 0.0M
2022-07-11 36.56 36.97 36.54 36.79 0.0M
2022-07-08 36.89 37.15 36.61 37.09 0.0M
2022-07-07 36.67 36.97 36.62 36.93 0.0M
2022-07-06 36.09 36.36 35.92 36.21 0.0M
2022-07-05 36.77 36.77 35.56 35.56 0.1M
2022-07-04 36.66 36.77 36.50 36.52 0.1M
2022-07-01 36.08 36.69 36.07 36.52 0.1M
2022-06-30 36.48 36.60 36.18 36.56 0.0M
2022-06-29 37.19 37.35 37.00 37.25 0.0M
2022-06-28 37.69 37.88 37.53 37.53 0.0M
2022-06-27 37.73 38.08 37.37 37.48 0.1M
2022-06-24 36.60 37.50 36.59 37.45 0.1M
2022-06-23 36.45 36.80 36.14 36.33 0.0M
2022-06-22 36.22 36.77 36.13 36.67 0.0M
2022-06-21 36.96 37.27 36.88 36.96 0.0M
2022-06-20 36.51 36.68 36.37 36.68 0.0M
2022-06-17 36.38 36.84 36.25 36.33 0.0M
2022-06-16 37.19 37.19 36.19 36.19 0.0M
2022-06-15 37.28 37.50 36.94 37.36 0.0M
2022-06-14 37.39 37.45 36.67 36.73 0.0M
2022-06-13 37.52 37.61 36.97 37.10 0.6M
2022-06-10 39.04 39.04 38.02 38.02 0.1M
2022-06-09 39.78 39.99 39.34 39.40 0.0M
2022-06-08 40.36 40.36 39.86 40.09 0.0M
2022-06-07 40.53 40.53 40.18 40.41 0.0M
2022-06-06 40.55 40.92 40.52 40.75 0.0M
2022-06-03 40.50 40.50 40.12 40.15 0.0M
2022-06-02 40.04 40.29 40.04 40.23 0.1M
2022-06-01 40.43 40.43 39.84 39.84 0.1M
2022-05-31 40.53 40.65 40.17 40.22 0.0M
2022-05-30 40.74 40.86 40.56 40.77 0.5M
2022-05-27 39.95 40.45 39.77 40.45 0.7M
2022-05-26 39.02 39.75 39.02 39.69 0.2M
2022-05-25 38.96 39.15 38.53 38.97 0.2M
2022-05-24 38.95 39.14 38.65 38.67 0.2M
2022-05-23 39.17 39.35 38.75 39.35 0.2M
2022-05-20 38.72 39.26 38.57 38.67 0.2M
2022-05-19 38.53 38.53 38.00 38.53 0.2M
2022-05-18 39.55 39.66 38.93 38.98 0.2M
2022-05-17 39.31 39.66 39.20 39.55 0.3M
2022-05-16 38.94 39.16 38.66 38.84 0.2M
2022-05-13 38.38 39.12 38.32 39.12 0.4M
2022-05-12 37.60 38.38 37.40 38.11 0.2M
2022-05-11 37.78 38.47 37.48 38.47 0.2M
2022-05-10 37.56 38.06 37.47 37.47 0.2M
2022-05-09 38.05 38.22 37.19 37.19 0.1M
2022-05-06 38.68 38.68 37.98 38.19 0.1M
2022-05-05 40.01 40.01 38.72 38.83 0.1M
2022-05-04 39.53 39.54 39.08 39.08 0.0M
2022-05-03 39.29 39.58 39.11 39.44 0.1M
2022-05-02 39.32 39.32 38.94 39.10 0.1M
2022-04-29 39.80 40.07 39.59 39.80 0.1M
2022-04-28 39.41 39.81 38.99 39.44 0.1M
2022-04-27 38.89 39.16 38.48 38.99 0.2M
2022-04-26 40.54 40.64 39.70 39.75 0.6M
2022-04-25 40.36 40.53 39.91 40.13 0.0M
2022-04-22 41.38 41.46 40.93 40.93 0.2M
2022-04-21 41.62 42.18 41.62 41.92 0.0M
2022-04-20 40.94 41.64 40.93 41.60 0.2M
2022-04-19 40.89 41.05 40.52 40.87 0.2M
2022-04-14 40.96 41.10 40.72 41.02 0.1M
2022-04-13 40.69 40.88 40.37 40.76 0.1M
2022-04-12 40.21 41.06 40.12 40.79 0.1M
2022-04-11 40.92 41.23 40.62 40.94 0.1M
2022-04-08 41.07 41.25 40.78 41.10 0.1M
2022-04-07 40.89 41.27 40.43 40.50 0.1M
2022-04-06 41.56 41.65 40.40 40.70 0.2M
2022-04-05 42.03 42.23 41.46 41.62 0.2M
2022-04-04 41.83 42.11 41.44 42.04 0.1M
2022-04-01 41.59 41.88 41.49 41.66 0.1M
2022-03-31 42.27 42.34 41.51 41.54 0.1M
2022-03-30 42.34 42.39 41.96 42.16 0.1M
2022-03-29 41.91 42.81 41.87 42.59 0.2M
2022-03-28 41.48 42.00 41.37 41.38 0.0M
2022-03-25 41.23 41.54 40.99 41.12 0.5M
2022-03-24 41.26 41.41 40.91 41.09 0.1M
2022-03-23 41.76 41.86 41.00 41.11 0.1M
2022-03-22 41.43 41.84 41.43 41.79 0.0M
2022-03-21 41.51 41.61 41.18 41.18 0.1M
2022-03-18 41.30 41.56 40.81 41.56 0.1M
2022-03-17 41.57 41.60 40.92 41.32 0.1M
2022-03-16 40.74 41.71 40.74 41.38 0.3M
2022-03-15 39.24 39.93 38.80 39.83 0.1M
2022-03-14 39.51 40.21 39.51 39.78 0.2M
2022-03-11 38.97 40.13 38.59 39.22 0.3M
2022-03-10 39.79 39.79 38.60 38.85 0.3M
2022-03-09 38.63 40.21 38.38 40.21 0.8M
2022-03-08 37.02 38.39 37.02 37.30 0.2M
2022-03-07 36.73 38.25 36.05 37.21 0.9M
2022-03-04 39.17 39.36 37.68 37.68 0.3M
2022-03-03 40.72 40.79 39.64 39.74 0.8M
2022-03-02 39.84 40.88 39.64 40.52 0.2M
2022-03-01 41.63 41.72 39.96 39.96 0.1M
2022-02-28 41.27 41.88 40.80 41.77 0.1M
2022-02-25 41.24 42.25 40.74 42.25 0.2M
2022-02-24 40.57 41.01 40.03 40.67 0.2M
2022-02-23 42.60 43.09 42.21 42.26 0.1M
2022-02-22 41.44 42.70 41.42 42.31 0.1M
2022-02-21 43.61 43.62 42.11 42.39 0.1M
2022-02-18 43.74 43.88 43.16 43.34 0.0M
2022-02-17 44.17 44.17 43.51 43.71 0.1M
2022-02-16 44.09 44.41 43.78 44.00 1.1M
2022-02-15 43.19 44.09 43.19 44.09 0.2M
2022-02-14 43.22 43.31 42.60 43.30 0.1M
2022-02-11 44.19 44.42 43.99 44.15 0.1M
2022-02-10 45.03 45.03 44.31 44.58 0.1M
2022-02-09 44.32 44.71 44.29 44.68 0.1M
2022-02-08 43.81 44.15 43.68 43.90 0.1M
2022-02-07 43.75 43.89 43.30 43.78 0.0M
2022-02-04 44.26 44.28 43.31 43.46 0.4M
2022-02-03 44.73 44.77 44.03 44.03 0.1M
2022-02-02 45.08 45.24 44.89 44.89 0.0M
2022-02-01 44.81 44.97 44.57 44.89 0.1M
2022-01-31 44.43 44.56 43.94 44.34 0.2M
2022-01-28 44.36 44.36 43.27 43.94 0.1M
2022-01-27 43.58 44.67 43.58 44.50 0.0M
2022-01-26 43.88 44.47 43.87 44.25 0.1M
2022-01-25 43.51 43.66 42.96 43.26 0.0M
2022-01-24 44.64 44.80 42.89 43.07 0.2M
2022-01-21 45.05 45.19 44.51 44.93 0.1M
2022-01-20 45.47 45.69 45.15 45.69 0.1M
2022-01-19 45.00 45.70 45.00 45.33 0.0M
2022-01-18 45.41 45.44 45.00 45.23 0.2M
2022-01-17 45.53 45.77 45.45 45.72 0.2M
2022-01-14 45.35 45.55 45.22 45.38 0.3M
2022-01-13 45.80 46.01 45.64 45.86 0.1M
2022-01-12 45.80 45.98 45.57 45.88 0.1M
2022-01-11 45.49 45.69 45.29 45.50 0.2M
2022-01-10 45.84 45.84 44.94 44.99 0.1M
2022-01-07 45.87 45.97 45.48 45.69 0.1M
2022-01-06 46.03 46.17 45.75 45.92 0.1M
2022-01-05 46.44 46.66 46.37 46.62 0.0M
2022-01-04 46.17 46.60 46.14 46.35 0.1M
2022-01-03 46.00 46.16 45.96 45.97 0.0M