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
2024-12-30 50.55 50.77 50.50 50.58 0.0M
2024-12-27 50.23 50.73 50.23 50.73 0.0M
2024-12-23 50.16 50.38 50.09 50.27 0.0M
2024-12-20 50.19 50.49 49.77 50.45 0.2M
2024-12-19 50.62 50.80 50.42 50.55 0.2M
2024-12-18 51.27 51.44 51.16 51.32 0.1M
2024-12-17 51.05 51.42 51.04 51.21 0.1M
2024-12-16 51.30 51.39 51.16 51.22 0.1M
2024-12-13 51.44 51.74 51.36 51.44 0.3M
2024-12-12 51.52 51.54 51.30 51.43 0.1M
2024-12-11 51.24 51.48 51.16 51.37 0.0M
2024-12-10 51.46 51.56 51.27 51.31 0.0M
2024-12-09 51.78 51.81 51.51 51.61 0.0M
2024-12-06 51.22 51.63 51.22 51.55 0.0M
2024-12-05 50.97 51.30 50.97 51.26 0.0M
2024-12-04 50.74 51.03 50.71 50.95 0.0M
2024-12-03 50.42 50.75 50.18 50.52 0.1M
2024-12-02 49.38 50.23 49.38 50.20 0.1M
2024-11-29 49.18 49.80 49.13 49.73 0.1M
2024-11-28 49.36 49.48 49.22 49.28 0.1M
2024-11-27 49.05 49.14 48.73 49.04 0.1M
2024-11-26 49.31 49.61 49.14 49.30 0.1M
2024-11-25 49.98 49.99 49.57 49.65 0.1M
2024-11-22 49.48 49.63 48.86 49.55 0.1M
2024-11-21 48.96 49.21 48.53 49.16 0.0M
2024-11-20 49.43 49.52 48.85 48.94 0.0M
2024-11-19 49.64 49.64 48.50 49.17 0.1M
2024-11-18 49.58 49.66 49.22 49.58 0.1M
2024-11-15 49.59 49.92 49.47 49.51 0.1M
2024-11-14 49.15 49.98 49.15 49.95 0.1M
2024-11-13 48.88 49.18 48.57 48.96 0.1M
2024-11-12 49.78 49.99 49.13 49.14 0.1M
2024-11-11 50.20 50.45 50.15 50.27 0.0M
2024-11-08 50.25 50.27 49.62 49.71 0.0M
2024-11-07 49.81 50.44 49.81 50.23 0.1M
2024-11-06 50.72 51.24 49.65 49.75 0.1M
2024-11-05 50.37 50.49 50.14 50.47 0.1M
2024-11-04 50.51 50.69 50.29 50.29 0.1M
2024-11-01 50.11 50.66 50.11 50.54 0.0M
2024-10-31 50.12 50.29 49.79 49.99 0.1M
2024-10-30 51.03 51.04 50.38 50.56 0.1M
2024-10-29 51.69 51.76 51.23 51.23 0.0M
2024-10-28 51.39 51.58 51.07 51.47 0.1M
2024-10-25 51.06 51.27 50.89 51.16 0.0M
2024-10-24 51.14 51.45 51.11 51.11 0.0M
2024-10-23 51.07 51.20 50.78 50.95 0.0M
2024-10-22 51.21 51.36 50.83 51.12 0.0M
2024-10-21 51.50 51.56 51.12 51.15 0.1M
2024-10-18 51.28 51.61 51.25 51.59 0.0M
2024-10-17 50.98 51.48 50.94 51.23 0.0M
2024-10-16 50.75 50.99 50.72 50.82 0.4M
2024-10-15 52.30 52.30 51.23 51.23 1.0M
2024-10-14 51.86 52.24 51.76 52.20 0.1M
2024-10-11 51.44 51.81 51.38 51.81 0.0M
2024-10-10 51.58 51.63 51.29 51.47 0.0M
2024-10-09 51.15 51.62 51.14 51.62 0.1M
2024-10-08 50.88 51.30 50.88 51.26 0.0M
2024-10-07 51.43 51.52 51.10 51.47 0.0M
2024-10-04 50.91 51.48 50.87 51.30 0.0M
2024-10-03 51.21 51.21 50.83 50.95 0.0M
2024-10-02 51.41 51.60 51.09 51.38 0.1M
2024-10-01 51.89 51.93 51.13 51.29 0.1M
2024-09-30 52.25 52.39 51.78 51.78 0.1M
2024-09-27 52.19 52.50 52.12 52.46 0.2M
2024-09-26 51.63 52.11 51.60 52.09 0.1M
2024-09-25 50.81 51.07 50.78 50.91 0.1M
2024-09-24 51.11 51.24 50.88 51.11 0.0M
2024-09-23 50.45 50.62 50.20 50.55 0.0M
2024-09-20 50.94 50.94 50.38 50.38 0.1M
2024-09-19 50.65 51.16 50.42 51.16 0.0M
2024-09-18 50.27 50.27 50.00 50.02 0.0M
2024-09-17 50.15 50.45 50.06 50.28 0.1M
2024-09-16 50.00 50.21 49.89 49.93 0.0M
2024-09-13 49.86 50.20 49.86 50.10 0.0M
2024-09-12 49.90 50.02 49.51 49.80 0.1M
2024-09-11 49.29 49.60 49.03 49.29 0.1M
2024-09-10 49.37 49.66 49.00 49.10 0.0M
2024-09-09 49.28 49.63 49.25 49.48 0.1M
2024-09-06 49.68 49.90 48.96 48.98 0.1M
2024-09-05 49.93 50.16 49.81 49.81 0.1M
2024-09-04 50.16 50.36 50.04 50.14 0.0M
2024-09-03 51.55 51.55 50.75 50.83 0.1M
2024-09-02 51.26 51.42 50.90 51.42 0.0M
2024-08-30 51.30 51.47 51.26 51.26 0.0M
2024-08-29 50.87 51.35 50.87 51.35 0.1M
2024-08-28 50.80 50.99 50.78 50.79 0.0M
2024-08-27 50.73 50.83 50.56 50.64 0.0M
2024-08-26 50.67 50.77 50.60 50.60 0.0M
2024-08-23 50.59 50.85 50.57 50.74 0.0M
2024-08-22 50.54 50.75 50.48 50.51 0.0M
2024-08-21 50.29 50.55 50.27 50.51 0.0M
2024-08-20 51.63 51.69 51.24 51.29 0.1M
2024-08-19 51.13 51.50 51.05 51.45 0.0M
2024-08-16 51.03 51.20 50.80 51.12 0.1M
2024-08-15 50.12 50.90 49.95 50.89 0.1M
2024-08-14 49.87 49.97 49.75 49.96 0.0M
2024-08-13 49.61 49.66 49.24 49.62 0.0M
2024-08-12 49.58 49.67 49.24 49.38 0.0M
2024-08-09 49.39 49.70 49.11 49.41 0.0M
2024-08-08 48.92 49.41 48.71 49.35 0.2M
2024-08-07 48.56 49.49 48.54 49.36 0.3M
2024-08-06 48.55 48.66 47.95 48.36 0.3M
2024-08-05 47.35 48.38 47.26 48.28 0.5M
2024-08-02 49.69 49.87 48.86 49.00 0.1M
2024-08-01 51.26 51.26 50.28 50.28 0.0M
2024-07-31 51.82 51.82 51.32 51.50 0.1M
2024-07-30 51.04 51.35 51.00 51.14 0.4M
2024-07-29 51.55 51.55 50.81 50.81 0.0M
2024-07-26 50.88 51.40 50.80 51.30 0.0M
2024-07-25 50.67 50.90 50.34 50.81 0.6M
2024-07-24 51.30 51.56 51.20 51.34 0.6M
2024-07-23 51.89 52.23 51.71 51.90 0.0M
2024-07-22 51.21 51.85 51.18 51.69 0.1M
2024-07-19 51.25 51.25 50.87 50.91 0.1M
2024-07-18 51.76 51.94 51.41 51.41 0.0M
2024-07-17 51.88 52.02 51.46 51.65 0.1M
2024-07-16 52.21 52.35 52.11 52.21 0.1M
2024-07-15 53.13 53.14 52.58 52.60 0.0M
2024-07-12 52.70 53.30 52.62 53.23 0.1M
2024-07-11 52.56 52.84 52.40 52.51 0.1M
2024-07-10 51.87 52.37 51.69 52.33 0.3M
2024-07-09 52.24 52.34 51.66 51.75 0.1M
2024-07-08 52.50 53.06 52.47 52.48 0.6M
2024-07-05 52.78 52.94 52.32 52.51 0.0M
2024-07-04 52.53 52.68 52.47 52.62 0.0M
2024-07-03 52.05 52.46 52.05 52.39 0.0M
2024-07-02 51.71 51.74 51.32 51.74 0.1M
2024-07-01 52.51 52.54 51.91 51.96 0.1M
2024-06-28 51.83 51.85 51.44 51.59 0.0M
2024-06-27 51.85 52.01 51.62 51.66 0.0M
2024-06-26 52.30 52.44 51.53 51.80 0.1M
2024-06-25 51.93 52.05 51.77 52.01 0.0M
2024-06-24 51.90 52.30 51.79 52.20 0.1M
2024-06-21 51.94 52.06 51.53 51.71 0.0M
2024-06-20 51.66 52.17 51.66 52.15 0.1M
2024-06-19 51.76 51.82 51.48 51.53 0.0M
2024-06-18 51.84 51.84 51.46 51.81 0.1M
2024-06-17 51.34 51.63 50.98 51.42 0.0M
2024-06-14 52.01 52.01 50.83 50.98 0.1M
2024-06-13 53.05 53.05 51.95 51.99 0.1M
2024-06-12 52.53 53.50 52.49 53.05 0.0M
2024-06-11 53.05 53.05 52.12 52.32 0.0M
2024-06-10 52.61 52.84 52.44 52.82 0.0M
2024-06-07 53.49 53.51 52.88 53.23 0.0M
2024-06-06 53.39 53.52 53.23 53.44 0.0M
2024-06-05 52.55 53.17 52.51 53.10 0.0M
2024-06-04 52.58 52.60 52.08 52.18 0.0M
2024-06-03 53.05 53.10 52.68 52.75 0.1M
2024-05-31 52.53 52.70 52.39 52.50 0.0M
2024-05-30 52.19 52.54 52.18 52.53 0.0M
2024-05-29 52.97 52.97 52.21 52.32 0.0M
2024-05-28 53.43 53.43 52.86 52.98 0.0M
2024-05-27 53.03 53.24 53.02 53.24 0.0M
2024-05-24 52.63 53.07 52.58 53.01 0.0M
2024-05-23 53.13 53.31 52.91 53.02 0.0M
2024-05-22 52.99 53.04 52.87 52.90 0.0M
2024-05-21 53.44 53.44 53.14 53.32 0.0M
2024-05-20 53.46 53.57 53.44 53.54 0.0M
2024-05-17 53.37 53.41 53.15 53.38 0.0M
2024-05-16 53.71 53.71 53.41 53.45 0.0M
2024-05-15 53.64 53.70 53.44 53.69 0.0M
2024-05-14 53.43 53.50 53.22 53.44 0.0M
2024-05-13 53.55 53.55 53.33 53.44 0.1M
2024-05-10 53.40 53.58 53.32 53.43 0.0M
2024-05-09 52.88 53.17 52.69 53.16 0.0M
2024-05-08 52.71 52.95 52.68 52.87 0.3M
2024-05-07 52.28 52.62 52.17 52.60 0.1M
2024-05-06 51.71 52.11 51.58 52.00 0.0M
2024-05-03 51.50 51.80 51.32 51.56 0.0M
2024-05-02 51.41 51.48 51.19 51.21 0.4M
2024-04-30 52.20 52.20 51.48 51.57 1.0M
2024-04-29 52.50 52.50 52.09 52.09 0.0M
2024-04-26 51.91 52.42 51.85 52.31 0.1M
2024-04-25 52.05 52.05 51.08 51.50 0.1M
2024-04-24 52.43 52.47 51.98 52.05 0.0M
2024-04-23 51.94 52.25 51.76 52.24 0.6M
2024-04-22 51.62 51.62 51.17 51.44 0.5M
2024-04-19 50.88 51.28 50.80 51.11 0.0M
2024-04-18 51.31 51.37 51.00 51.32 0.0M
2024-04-17 51.11 51.60 51.02 51.10 0.0M
2024-04-16 51.05 51.39 50.94 51.07 0.1M
2024-04-15 51.84 52.32 51.68 51.79 0.0M
2024-04-12 52.13 52.22 51.30 51.48 0.0M
2024-04-11 51.89 52.04 51.27 51.59 0.1M
2024-04-10 52.16 52.29 51.42 51.90 0.0M
2024-04-09 52.20 52.25 51.72 51.80 0.0M
2024-04-08 52.05 52.45 52.05 52.37 0.0M
2024-04-05 51.89 52.04 51.73 52.00 0.0M
2024-04-04 52.62 52.80 52.57 52.65 0.0M
2024-04-03 52.46 52.62 52.39 52.58 0.0M
2024-04-02 53.50 53.50 52.27 52.32 0.1M
2024-03-28 52.86 52.96 52.73 52.73 0.0M
2024-03-27 52.58 52.87 52.56 52.77 0.0M
2024-03-26 52.34 52.63 52.30 52.56 0.0M
2024-03-25 52.24 52.42 52.04 52.36 0.1M
2024-03-22 52.13 52.26 52.02 52.19 0.0M
2024-03-21 52.40 52.42 52.06 52.37 0.0M
2024-03-20 51.68 51.94 51.65 51.85 0.0M
2024-03-19 51.63 51.89 51.56 51.89 0.0M
2024-03-18 51.81 51.83 51.59 51.65 0.0M
2024-03-15 51.77 52.05 51.75 51.76 0.0M
2024-03-14 52.00 52.12 51.70 51.75 0.1M
2024-03-13 51.73 51.99 51.67 51.87 0.1M
2024-03-12 51.35 51.63 51.11 51.63 0.1M
2024-03-11 51.00 51.16 50.91 51.11 0.1M
2024-03-08 51.59 51.66 51.41 51.41 0.0M
2024-03-07 50.80 51.60 50.71 51.56 0.0M
2024-03-06 50.70 50.97 50.70 50.97 0.0M
2024-03-05 50.82 50.88 50.65 50.71 0.0M
2024-03-04 50.79 50.94 50.74 50.88 0.0M
2024-03-01 50.77 50.77 50.49 50.69 0.0M
2024-02-29 50.63 50.68 50.44 50.52 0.1M
2024-02-28 50.55 50.62 50.48 50.58 0.0M
2024-02-27 50.43 50.63 50.35 50.60 0.0M
2024-02-26 50.37 50.42 50.32 50.37 0.0M
2024-02-23 50.29 50.52 50.22 50.47 0.0M
2024-02-22 50.17 50.31 49.91 50.27 0.0M
2024-02-21 49.36 49.53 49.26 49.44 0.0M
2024-02-20 49.51 49.58 49.41 49.53 0.1M
2024-02-19 49.44 49.58 49.37 49.55 0.0M
2024-02-16 49.62 49.74 49.43 49.57 0.0M
2024-02-15 49.31 49.39 49.23 49.35 0.0M
2024-02-14 48.78 49.04 48.72 49.02 0.0M
2024-02-13 49.20 49.20 48.62 48.79 0.0M
2024-02-12 49.22 49.37 49.13 49.37 0.0M
2024-02-09 48.98 49.13 48.89 49.04 0.0M
2024-02-08 48.76 49.07 48.67 48.95 0.0M
2024-02-07 48.77 48.78 48.62 48.65 0.0M
2024-02-06 48.66 48.76 48.45 48.74 0.0M
2024-02-05 48.41 48.52 48.21 48.37 0.0M
2024-02-02 48.46 48.59 48.34 48.39 0.0M
2024-02-01 48.03 48.37 48.00 48.19 0.0M
2024-01-31 48.45 48.55 48.25 48.28 0.0M
2024-01-30 48.28 48.48 48.27 48.45 0.0M
2024-01-29 48.15 48.19 48.03 48.19 0.0M
2024-01-26 47.74 48.19 47.74 48.10 0.1M
2024-01-25 47.37 47.63 47.23 47.59 0.0M
2024-01-24 46.95 47.43 46.95 47.43 0.0M
2024-01-23 46.63 46.63 46.30 46.38 0.0M
2024-01-22 46.63 46.68 46.38 46.55 0.0M
2024-01-19 46.48 46.48 46.10 46.16 0.2M
2024-01-18 45.87 46.25 45.80 46.25 0.0M
2024-01-17 45.65 45.77 45.53 45.72 0.0M
2024-01-16 45.86 46.17 45.83 46.14 0.0M
2024-01-15 46.54 46.58 46.22 46.25 0.0M
2024-01-12 46.34 46.61 46.34 46.49 0.0M
2024-01-11 46.70 47.01 46.09 46.09 0.0M
2024-01-10 46.35 46.53 46.29 46.38 0.0M
2024-01-09 46.55 46.55 46.19 46.37 0.0M
2024-01-08 46.33 46.54 46.07 46.54 0.0M
2024-01-05 46.04 46.43 45.90 46.32 0.0M
2024-01-04 46.27 46.45 46.14 46.43 0.0M
2024-01-03 46.84 46.84 46.01 46.15 0.1M
2024-01-02 47.21 47.38 46.55 46.81 0.1M