Xtrackers MSCI EMU UCITS ETF 1D

XD5E
🏛️ germany →
60.36
Last Update: 2025-10-03
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 41.87 41.87 41.69 41.69 0.0M
2022-12-29 41.54 42.09 41.47 42.09 0.0M
2022-12-28 41.90 41.95 41.64 41.64 0.0M
2022-12-27 42.07 42.14 41.71 41.85 0.3M
2022-12-23 41.83 41.94 41.61 41.81 0.0M
2022-12-22 42.35 42.44 41.76 41.78 0.0M
2022-12-21 41.70 42.29 41.70 42.26 0.0M
2022-12-20 41.27 41.63 41.14 41.52 0.1M
2022-12-19 41.65 41.80 41.60 41.61 0.0M
2022-12-16 41.87 41.87 41.36 41.54 0.1M
2022-12-15 42.92 42.92 41.88 41.94 0.1M
2022-12-14 43.22 43.28 43.06 43.28 0.0M
2022-12-13 42.90 43.79 42.71 43.38 0.0M
2022-12-12 42.71 42.84 42.61 42.72 0.0M
2022-12-09 42.78 42.94 42.67 42.94 0.0M
2022-12-08 42.76 42.76 42.49 42.63 0.0M
2022-12-07 42.88 42.95 42.67 42.75 0.1M
2022-12-06 43.03 43.08 42.80 42.94 0.1M
2022-12-05 43.27 43.28 43.11 43.11 0.0M
2022-12-02 43.16 43.50 43.15 43.34 0.1M
2022-12-01 43.50 43.50 43.22 43.36 0.0M
2022-11-30 42.94 43.07 42.94 43.07 0.0M
2022-11-29 42.91 42.91 42.73 42.73 0.0M
2022-11-28 42.92 43.04 42.75 42.81 0.0M
2022-11-25 43.15 43.21 43.03 43.15 0.0M
2022-11-24 42.90 43.18 42.90 43.12 0.0M
2022-11-23 42.80 42.92 42.68 42.86 0.0M
2022-11-22 42.49 42.80 42.49 42.74 0.0M
2022-11-21 42.36 42.63 42.36 42.54 0.0M
2022-11-18 42.33 42.72 42.32 42.64 0.0M
2022-11-17 42.50 42.50 41.85 42.20 0.0M
2022-11-16 42.68 42.68 42.20 42.28 0.0M
2022-11-15 42.62 42.79 42.46 42.69 0.0M
2022-11-14 42.44 42.74 42.29 42.48 0.5M
2022-11-11 42.23 42.39 42.14 42.25 0.1M
2022-11-10 40.57 42.00 40.57 41.96 0.0M
2022-11-09 40.80 40.83 40.65 40.75 0.0M
2022-11-08 40.33 40.87 40.33 40.87 0.0M
2022-11-07 40.10 40.56 40.10 40.48 0.0M
2022-11-04 39.57 40.48 39.55 40.23 0.0M
2022-11-03 39.24 39.38 39.10 39.31 0.0M
2022-11-02 40.11 40.14 39.69 39.69 0.0M
2022-11-01 40.13 40.34 39.94 39.94 0.0M
2022-10-31 39.67 39.79 39.57 39.71 0.0M
2022-10-28 39.29 39.63 39.14 39.63 0.0M
2022-10-27 39.56 39.71 39.36 39.67 0.0M
2022-10-26 39.36 39.72 39.27 39.70 0.0M
2022-10-25 39.01 39.51 38.80 39.51 0.0M
2022-10-24 38.55 39.00 38.25 38.81 0.1M
2022-10-21 38.04 38.26 37.78 38.20 0.0M
2022-10-20 38.16 38.50 37.99 38.45 0.1M
2022-10-19 38.43 38.74 38.16 38.18 0.7M
2022-10-18 38.37 38.73 38.25 38.25 0.0M
2022-10-17 37.45 38.12 37.17 38.00 0.0M
2022-10-14 37.68 37.80 37.27 37.27 0.0M
2022-10-13 36.46 37.10 35.95 37.07 0.1M
2022-10-12 36.81 37.05 36.60 36.68 0.1M
2022-10-11 36.81 37.03 36.59 36.91 0.0M
2022-10-10 37.09 37.48 36.98 37.11 0.1M
2022-10-07 37.76 37.87 37.29 37.29 0.0M
2022-10-06 38.33 38.35 37.84 37.95 0.0M
2022-10-05 38.34 38.48 37.93 38.16 0.0M
2022-10-04 37.54 38.59 37.54 38.59 0.0M
2022-10-03 36.37 37.11 36.15 37.08 0.0M
2022-09-30 36.54 36.75 36.48 36.75 0.0M
2022-09-29 36.69 36.69 36.00 36.31 0.0M
2022-09-28 36.64 36.98 36.17 36.98 0.1M
2022-09-27 37.37 37.56 36.88 36.88 0.6M
2022-09-26 37.05 37.43 36.95 37.09 0.0M
2022-09-23 37.95 37.95 36.98 37.12 0.0M
2022-09-22 38.12 38.65 38.01 38.03 0.1M
2022-09-21 38.17 38.77 38.14 38.76 0.0M
2022-09-20 39.21 39.33 38.47 38.48 0.0M
2022-09-19 38.67 39.13 38.47 38.99 0.1M
2022-09-16 39.10 39.13 38.87 38.95 0.0M
2022-09-15 39.79 39.94 39.42 39.50 0.3M
2022-09-14 39.90 40.04 39.64 39.77 0.0M
2022-09-13 40.84 41.03 40.01 40.01 0.1M
2022-09-12 40.08 40.79 40.07 40.67 0.0M
2022-09-09 39.40 39.97 39.40 39.90 0.0M
2022-09-08 39.35 39.35 38.66 39.26 0.0M
2022-09-07 38.79 39.20 38.76 39.13 0.0M
2022-09-06 39.10 39.24 38.86 39.08 0.0M
2022-09-05 38.66 39.00 38.65 38.96 0.0M
2022-09-02 38.90 39.56 38.77 39.55 0.5M
2022-09-01 38.93 38.93 38.55 38.62 0.0M
2022-08-31 39.89 39.89 39.30 39.30 0.0M
2022-08-30 39.95 40.29 39.67 39.70 0.1M
2022-08-29 39.77 39.78 39.48 39.78 0.0M
2022-08-26 41.08 41.13 40.09 40.11 0.0M
2022-08-25 41.08 41.15 40.80 40.88 0.0M
2022-08-24 40.60 40.85 40.48 40.85 0.0M
2022-08-23 40.58 40.86 40.58 40.70 0.0M
2022-08-22 41.30 41.32 40.76 40.76 0.0M
2022-08-19 41.76 41.84 41.54 41.54 0.0M
2022-08-18 41.82 41.99 41.80 41.99 0.0M
2022-08-17 42.43 42.44 41.78 41.81 0.0M
2022-08-16 42.39 42.48 42.20 42.34 0.0M
2022-08-15 42.28 42.28 42.05 42.20 0.0M
2022-08-12 41.97 42.18 41.97 42.09 0.0M
2022-08-11 42.02 42.02 41.80 41.91 0.0M
2022-08-10 41.24 41.85 41.24 41.77 0.0M
2022-08-09 42.75 42.77 42.41 42.43 0.0M
2022-08-08 42.86 42.99 42.70 42.83 0.0M
2022-08-05 42.80 42.87 42.43 42.47 0.0M
2022-08-04 42.68 43.09 42.67 42.80 0.1M
2022-08-03 42.11 42.61 42.11 42.59 0.0M
2022-08-02 42.18 42.24 41.89 42.14 0.0M
2022-08-01 42.38 42.57 42.35 42.35 0.0M
2022-07-29 42.06 42.42 42.06 42.37 0.0M
2022-07-28 41.48 41.75 41.21 41.75 0.6M
2022-07-27 41.05 41.39 41.02 41.24 0.2M
2022-07-26 41.16 41.16 40.83 40.92 0.0M
2022-07-25 41.07 41.38 40.93 41.22 0.1M
2022-07-22 41.00 41.36 40.99 41.12 0.1M
2022-07-21 40.97 41.15 40.71 41.15 0.1M
2022-07-20 41.16 41.18 40.76 40.98 0.0M
2022-07-19 40.01 41.09 39.84 41.03 0.8M
2022-07-18 39.99 40.40 39.99 40.21 0.0M
2022-07-15 39.08 39.85 39.02 39.84 0.0M
2022-07-14 39.52 39.59 38.76 38.99 0.0M
2022-07-13 39.78 39.78 39.22 39.61 0.0M
2022-07-12 39.61 39.97 39.39 39.97 0.0M
2022-07-11 39.69 40.07 39.65 39.88 0.0M
2022-07-08 39.91 40.29 39.73 40.25 0.0M
2022-07-07 39.59 39.96 39.59 39.95 0.0M
2022-07-06 39.17 39.30 38.91 39.15 0.0M
2022-07-05 39.76 39.76 38.54 38.54 0.6M
2022-07-04 39.77 39.84 39.52 39.52 0.0M
2022-07-01 39.01 39.66 39.01 39.55 0.0M
2022-06-30 39.46 39.50 39.05 39.45 0.0M
2022-06-29 40.24 40.38 39.92 40.18 0.0M
2022-06-28 40.80 40.99 40.62 40.62 0.0M
2022-06-27 40.70 40.91 40.34 40.52 0.0M
2022-06-24 39.56 40.44 39.48 40.38 0.0M
2022-06-23 39.53 39.83 39.20 39.30 0.0M
2022-06-22 39.33 39.93 39.25 39.76 0.6M
2022-06-21 40.19 40.47 40.09 40.09 0.0M
2022-06-20 39.73 39.91 39.56 39.91 0.0M
2022-06-17 39.51 39.95 39.45 39.52 0.0M
2022-06-16 40.37 40.37 39.36 39.36 0.0M
2022-06-15 40.47 40.68 40.23 40.57 0.6M
2022-06-14 40.72 40.72 39.90 39.90 0.0M
2022-06-13 40.87 41.00 40.23 40.38 0.0M
2022-06-10 42.48 42.48 41.44 41.45 0.0M
2022-06-09 43.17 43.30 42.74 42.81 0.0M
2022-06-08 43.73 43.73 43.29 43.47 0.0M
2022-06-07 43.66 43.70 43.42 43.64 0.5M
2022-06-06 43.73 43.91 43.73 43.91 0.0M
2022-06-03 43.73 43.73 43.27 43.33 0.0M
2022-06-02 43.31 43.52 43.31 43.47 0.0M
2022-06-01 43.74 43.74 43.05 43.07 0.0M
2022-05-31 43.85 43.93 43.39 43.48 0.1M
2022-05-30 44.06 44.16 43.99 44.02 0.0M
2022-05-27 43.28 43.65 43.10 43.65 0.0M
2022-05-26 42.42 43.12 42.42 43.06 0.0M
2022-05-25 42.33 42.47 41.98 42.31 0.1M
2022-05-24 42.23 42.46 42.00 42.01 0.0M
2022-05-23 42.46 42.61 42.12 42.61 0.1M
2022-05-20 42.01 42.52 41.87 42.01 0.0M
2022-05-19 41.72 41.78 41.22 41.78 0.0M
2022-05-18 42.83 42.88 42.23 42.23 0.1M
2022-05-17 42.52 42.87 42.43 42.76 0.0M
2022-05-16 42.09 42.19 41.96 42.04 0.0M
2022-05-13 41.53 42.20 41.53 42.20 0.0M
2022-05-12 40.72 41.30 40.61 41.23 0.0M
2022-05-11 41.02 41.62 40.80 41.61 0.0M
2022-05-10 40.71 41.18 40.67 40.67 0.0M
2022-05-09 41.31 41.48 40.35 40.35 0.0M
2022-05-06 41.97 41.97 41.30 41.50 0.0M
2022-05-05 43.41 43.41 42.11 42.15 0.0M
2022-05-04 42.97 42.97 42.46 42.46 0.0M
2022-05-03 42.60 42.90 42.55 42.83 0.0M
2022-05-02 42.69 42.70 42.24 42.36 0.6M
2022-04-29 43.18 43.40 43.02 43.10 0.0M
2022-04-28 42.86 43.16 42.62 42.84 0.1M
2022-04-27 42.24 42.54 41.73 42.39 0.1M
2022-04-26 44.07 44.11 43.15 43.17 0.0M
2022-04-25 43.75 43.98 43.40 43.63 0.0M
2022-04-22 44.73 44.84 44.34 44.34 0.1M
2022-04-21 45.00 45.56 45.00 45.28 0.5M
2022-04-20 44.34 45.03 44.34 44.96 0.0M
2022-04-19 44.23 44.41 43.89 44.27 0.0M
2022-04-14 44.34 44.53 44.20 44.40 0.0M
2022-04-13 44.09 44.18 43.76 44.17 0.0M
2022-04-12 43.59 44.31 43.48 44.12 0.0M
2022-04-11 44.43 44.64 44.20 44.30 0.0M
2022-04-08 44.50 44.58 44.28 44.50 0.0M
2022-04-07 44.27 44.67 43.83 43.90 0.0M
2022-04-06 44.93 45.05 43.83 44.08 0.1M
2022-04-05 45.40 45.59 44.89 45.03 0.0M
2022-04-04 45.34 45.45 44.89 45.40 0.1M
2022-04-01 45.01 45.22 44.94 45.06 0.0M
2022-03-31 45.71 45.71 44.94 44.94 0.1M
2022-03-30 45.74 45.74 45.34 45.51 0.1M
2022-03-29 45.26 46.12 45.25 45.91 0.7M
2022-03-28 44.73 45.22 44.65 44.65 0.0M
2022-03-25 44.51 44.74 44.30 44.42 0.0M
2022-03-24 44.63 44.69 44.27 44.34 0.0M
2022-03-23 45.22 45.26 44.42 44.48 0.0M
2022-03-22 44.78 45.19 44.78 45.19 0.0M
2022-03-21 44.79 44.95 44.56 44.56 0.6M
2022-03-18 44.57 44.88 44.04 44.88 0.1M
2022-03-17 44.85 44.85 44.18 44.56 0.0M
2022-03-16 43.92 44.79 43.92 44.52 0.0M
2022-03-15 42.47 43.07 41.99 42.94 0.0M
2022-03-14 42.67 43.26 42.63 42.92 0.0M
2022-03-11 42.06 43.04 41.74 42.28 0.1M
2022-03-10 42.77 42.77 41.83 41.88 0.0M
2022-03-09 41.65 43.08 41.45 43.08 0.1M
2022-03-08 40.02 41.23 40.00 40.16 0.1M
2022-03-07 39.63 41.14 38.94 40.18 0.3M
2022-03-04 42.35 42.55 40.80 40.80 0.0M
2022-03-03 44.03 44.03 42.87 42.94 0.0M
2022-03-02 43.16 44.14 43.00 43.84 0.1M
2022-03-01 45.04 45.14 43.48 43.48 0.0M
2022-02-28 44.61 45.19 44.32 45.19 0.0M
2022-02-25 44.54 45.56 44.10 45.53 0.6M
2022-02-24 44.04 44.41 43.35 44.03 0.6M
2022-02-23 46.08 46.46 45.70 45.71 0.0M
2022-02-22 44.92 46.22 44.92 45.80 0.7M
2022-02-21 47.20 47.20 45.71 45.96 0.1M
2022-02-18 47.36 47.49 46.89 46.89 0.5M
2022-02-17 47.78 47.78 47.16 47.30 0.0M
2022-02-16 47.71 47.85 47.41 47.57 0.1M
2022-02-15 46.77 47.62 46.77 47.62 0.1M
2022-02-14 46.64 46.85 46.06 46.81 0.6M
2022-02-11 47.72 47.90 47.44 47.68 0.0M
2022-02-10 48.62 48.62 47.93 48.12 0.0M
2022-02-09 47.92 48.31 47.92 48.30 0.0M
2022-02-08 47.36 47.70 47.23 47.48 0.0M
2022-02-07 47.38 47.45 46.91 47.34 0.0M
2022-02-04 47.83 47.83 46.93 47.09 0.1M
2022-02-03 48.24 48.24 47.57 47.57 0.1M
2022-02-02 48.52 48.67 48.32 48.32 0.5M
2022-02-01 48.17 48.33 48.01 48.26 0.0M
2022-01-31 47.81 47.84 47.32 47.70 0.0M
2022-01-28 47.67 47.67 46.58 47.26 0.0M
2022-01-27 46.86 47.92 46.86 47.79 0.0M
2022-01-26 47.13 47.76 47.13 47.50 0.0M
2022-01-25 46.81 46.89 46.25 46.59 0.1M
2022-01-24 48.05 48.23 46.20 46.37 0.6M
2022-01-21 48.60 48.62 48.09 48.36 0.0M
2022-01-20 49.09 49.23 48.71 49.23 0.1M
2022-01-19 48.64 49.25 48.64 48.90 0.0M
2022-01-18 49.16 49.16 48.68 48.93 0.0M
2022-01-17 49.27 49.49 49.18 49.44 0.1M
2022-01-14 49.11 49.29 49.01 49.10 0.0M
2022-01-13 49.46 49.69 49.43 49.57 0.0M
2022-01-12 49.56 49.64 49.39 49.54 0.0M
2022-01-11 49.28 49.40 49.13 49.29 0.0M
2022-01-10 49.58 49.58 48.70 48.77 0.0M
2022-01-07 49.67 49.72 49.33 49.48 0.0M
2022-01-06 49.75 49.83 49.46 49.58 0.1M
2022-01-05 50.27 50.40 50.20 50.34 0.0M
2022-01-04 50.14 50.39 50.02 50.18 0.1M
2022-01-03 49.93 50.01 49.78 49.83 0.0M