Xtrackers DAX UCITS ETF 1C

XDAX
🏛️ germany →
222.35
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
2022-12-30 133.26 133.26 132.54 132.54 0.0M
2022-12-29 132.18 133.74 132.18 133.74 0.0M
2022-12-28 133.06 133.18 132.08 132.08 0.0M
2022-12-27 133.28 133.58 133.00 133.24 0.0M
2022-12-23 132.72 132.72 132.34 132.68 0.0M
2022-12-22 134.06 134.64 132.22 132.24 0.0M
2022-12-21 132.80 133.96 132.80 133.96 0.0M
2022-12-20 131.44 132.38 131.32 132.08 0.0M
2022-12-19 132.42 132.84 132.42 132.58 0.0M
2022-12-16 133.40 133.40 131.92 132.58 0.0M
2022-12-15 136.74 136.74 133.20 133.20 0.0M
2022-12-14 137.68 137.68 137.04 137.44 0.0M
2022-12-13 136.62 139.60 136.24 137.48 0.0M
2022-12-12 135.86 136.48 135.86 136.48 0.0M
2022-12-09 136.24 136.86 136.22 136.86 0.0M
2022-12-08 135.78 135.78 135.54 135.56 0.0M
2022-12-07 136.06 136.10 135.78 135.96 0.0M
2022-12-06 137.16 137.54 136.00 136.00 0.0M
2022-12-05 138.16 138.16 137.32 137.58 0.0M
2022-12-02 137.56 138.50 137.56 138.50 0.0M
2022-12-01 138.38 138.38 137.60 137.60 0.0M
2022-11-30 137.24 138.20 137.24 138.20 0.0M
2022-11-29 137.50 137.50 136.76 137.04 0.0M
2022-11-28 137.64 137.64 136.66 136.66 0.0M
2022-11-25 138.46 138.46 138.18 138.46 0.0M
2022-11-24 137.50 138.60 137.50 138.36 0.0M
2022-11-23 137.44 137.44 137.08 137.22 0.0M
2022-11-22 136.64 137.58 136.64 137.58 0.0M
2022-11-21 136.98 137.24 136.50 137.04 0.0M
2022-11-18 136.28 137.30 136.28 137.30 0.0M
2022-11-17 136.30 136.70 135.12 135.42 0.0M
2022-11-16 136.44 136.44 135.58 135.70 0.0M
2022-11-15 136.48 137.06 134.96 134.96 0.0M
2022-11-14 135.94 136.54 135.70 136.30 0.0M
2022-11-11 135.64 136.08 135.20 136.08 0.0M
2022-11-10 129.58 134.90 129.58 134.90 0.0M
2022-11-09 129.70 129.98 129.50 129.80 0.0M
2022-11-08 128.66 130.24 128.66 130.18 0.0M
2022-11-07 128.10 129.38 128.04 128.56 0.0M
2022-11-04 125.62 128.42 125.62 128.26 0.0M
2022-11-03 125.28 125.28 124.56 124.98 0.0M
2022-11-02 127.20 127.22 125.14 125.14 0.0M
2022-11-01 127.02 127.86 127.02 127.16 0.0M
2022-10-31 126.26 126.56 125.90 126.14 0.0M
2022-10-28 124.64 126.74 124.28 126.70 0.0M
2022-10-27 125.26 125.96 125.16 125.96 0.0M
2022-10-26 123.92 125.30 123.92 125.30 0.0M
2022-10-25 123.40 124.34 122.14 124.34 0.0M
2022-10-24 121.88 123.02 121.52 123.02 0.0M
2022-10-21 120.38 120.88 119.72 120.88 0.0M
2022-10-20 120.96 121.64 120.96 121.16 0.0M
2022-10-19 122.20 122.20 121.12 121.12 0.0M
2022-10-18 121.64 122.92 121.46 121.46 0.0M
2022-10-17 118.30 120.90 118.10 120.18 0.0M
2022-10-14 119.50 120.28 118.24 118.54 0.0M
2022-10-13 115.54 117.56 114.36 117.22 0.0M
2022-10-12 116.22 116.68 115.20 115.90 0.0M
2022-10-11 116.56 116.62 115.56 115.56 0.0M
2022-10-10 115.66 117.82 115.66 116.52 0.0M
2022-10-07 118.48 118.68 116.96 116.96 0.0M
2022-10-06 120.40 120.40 118.50 118.88 0.0M
2022-10-05 120.06 120.28 119.08 120.28 0.0M
2022-10-04 117.70 120.42 117.70 120.42 0.0M
2022-10-03 114.26 116.24 114.26 116.24 0.0M
2022-09-30 113.98 115.36 113.98 114.76 0.0M
2022-09-29 115.54 115.54 113.16 113.50 0.0M
2022-09-28 114.48 116.60 113.00 116.56 0.0M
2022-09-27 117.94 118.00 114.44 114.66 0.0M
2022-09-26 116.26 117.62 115.98 116.18 0.0M
2022-09-23 119.74 119.74 116.80 116.96 0.0M
2022-09-22 119.60 120.98 119.38 119.38 0.0M
2022-09-21 120.20 120.98 119.26 120.98 0.0M
2022-09-20 122.52 122.52 119.48 120.50 0.0M
2022-09-19 121.14 122.36 120.00 121.98 0.0M
2022-09-16 122.16 122.16 121.02 121.46 0.0M
2022-09-15 124.18 124.70 123.18 123.36 0.0M
2022-09-14 124.32 125.16 123.86 123.96 0.0M
2022-09-13 127.56 128.56 125.66 125.66 0.0M
2022-09-12 125.28 127.68 125.28 127.60 0.0M
2022-09-09 122.72 124.90 122.72 124.90 0.0M
2022-09-08 123.68 123.68 121.10 121.68 0.0M
2022-09-07 121.06 122.42 121.06 122.30 0.0M
2022-09-06 121.22 121.82 121.22 121.80 0.0M
2022-09-05 120.04 121.14 120.04 120.98 0.0M
2022-09-02 121.16 124.00 121.16 124.00 0.0M
2022-09-01 121.64 121.64 120.00 120.92 0.0M
2022-08-31 124.10 124.10 122.08 122.08 0.0M
2022-08-30 122.96 124.76 122.96 124.76 0.0M
2022-08-29 121.98 122.74 121.82 122.74 0.0M
2022-08-26 126.62 126.62 123.50 123.50 0.0M
2022-08-25 126.96 127.12 126.16 126.44 0.0M
2022-08-24 124.88 125.68 124.88 125.54 0.0M
2022-08-23 125.32 126.46 125.32 125.34 0.0M
2022-08-22 128.16 128.32 126.54 126.54 0.0M
2022-08-19 129.86 129.86 128.88 128.88 0.0M
2022-08-18 129.84 130.40 129.84 130.40 0.0M
2022-08-17 132.70 132.70 129.58 129.58 0.0M
2022-08-16 131.72 132.28 131.72 132.28 0.0M
2022-08-15 131.92 131.92 130.88 131.90 0.0M
2022-08-12 130.32 131.60 130.32 131.60 0.0M
2022-08-11 130.82 130.82 130.28 130.28 0.0M
2022-08-10 128.40 130.08 128.22 130.06 0.0M
2022-08-09 129.72 129.84 129.02 129.02 0.0M
2022-08-08 129.82 130.56 129.66 129.72 0.0M
2022-08-05 130.22 130.22 130.06 130.16 0.0M
2022-08-04 129.80 131.20 129.80 130.10 0.0M
2022-08-03 128.18 129.78 127.44 129.78 0.0M
2022-08-02 127.70 128.14 127.32 128.14 0.0M
2022-08-01 128.22 128.80 128.06 128.06 0.0M
2022-07-29 127.16 128.38 127.16 128.34 0.0M
2022-07-28 125.80 126.88 124.72 126.88 0.0M
2022-07-27 125.12 125.24 124.88 125.24 0.0M
2022-07-26 125.30 125.30 124.78 124.78 0.0M
2022-07-25 125.46 126.76 125.38 125.62 0.0M
2022-07-22 125.44 126.70 125.44 126.70 0.0M
2022-07-21 126.74 126.74 125.66 125.66 0.0M
2022-07-20 127.22 127.28 126.22 126.44 0.0M
2022-07-19 122.46 126.72 122.14 126.72 0.0M
2022-07-18 123.24 124.28 122.96 122.96 0.0M
2022-07-15 119.96 122.06 119.66 122.06 0.0M
2022-07-14 121.38 121.38 118.64 118.80 0.0M
2022-07-13 122.00 122.00 120.60 121.32 0.0M
2022-07-12 121.30 121.48 121.30 121.48 0.0M
2022-07-11 122.24 122.98 122.24 122.48 0.0M
2022-07-08 122.00 123.72 121.54 122.80 0.0M
2022-07-07 121.10 122.00 121.10 122.00 0.0M
2022-07-06 119.28 120.52 119.28 120.52 0.0M
2022-07-05 122.62 122.62 118.00 119.42 0.0M
2022-07-04 122.68 122.68 121.74 121.74 0.0M
2022-07-01 120.80 122.14 120.54 122.08 0.0M
2022-06-30 122.70 122.70 120.12 121.80 0.0M
2022-06-29 125.30 125.30 123.60 124.30 0.0M
2022-06-28 125.94 126.54 125.94 126.54 0.0M
2022-06-27 125.78 127.00 125.38 125.46 0.0M
2022-06-24 123.64 125.04 123.32 124.98 0.0M
2022-06-23 124.72 124.72 123.32 123.54 0.0M
2022-06-22 124.54 124.54 123.66 124.22 0.0M
2022-06-21 127.10 127.66 126.30 126.30 0.0M
2022-06-20 125.10 126.30 125.10 126.16 0.0M
2022-06-17 124.60 125.66 124.40 125.30 0.0M
2022-06-16 128.88 128.88 124.18 124.18 0.0M
2022-06-15 127.56 128.52 127.56 128.50 0.0M
2022-06-14 129.36 129.36 125.82 126.34 0.0M
2022-06-13 128.66 129.20 127.40 127.86 0.0M
2022-06-10 134.16 134.16 130.98 130.98 0.0M
2022-06-09 136.36 136.76 135.94 135.94 0.0M
2022-06-08 139.10 139.10 137.52 137.52 0.0M
2022-06-07 138.46 138.80 138.46 138.80 0.0M
2022-06-06 138.54 138.88 138.42 138.88 0.0M
2022-06-03 138.96 138.96 137.72 137.72 0.0M
2022-06-02 136.80 138.60 136.80 138.60 0.0M
2022-06-01 137.60 137.60 136.52 136.52 0.0M
2022-05-31 138.04 138.42 137.32 137.32 0.0M
2022-05-30 138.58 138.82 138.36 138.82 0.0M
2022-05-27 135.56 137.22 135.56 137.22 0.0M
2022-05-26 133.38 134.02 133.38 134.02 0.0M
2022-05-25 133.50 133.60 132.72 133.60 0.0M
2022-05-24 133.62 133.62 132.80 132.88 0.0M
2022-05-23 134.78 134.98 134.06 134.58 0.0M
2022-05-20 133.22 134.66 133.22 133.58 0.0M
2022-05-19 132.14 132.14 131.00 132.04 0.0M
2022-05-18 135.42 135.42 132.14 132.14 0.0M
2022-05-17 134.20 135.16 134.20 135.16 0.0M
2022-05-16 133.14 133.14 132.50 132.70 0.0M
2022-05-13 132.20 133.80 132.20 133.80 0.0M
2022-05-12 129.06 131.18 128.50 129.98 0.0M
2022-05-11 129.50 130.34 129.50 130.34 0.0M
2022-05-10 128.66 130.32 128.66 129.86 0.0M
2022-05-09 129.24 129.48 127.48 127.48 0.0M
2022-05-06 132.30 132.30 129.94 130.28 0.0M
2022-05-05 136.24 136.24 132.38 132.38 0.0M
2022-05-04 133.34 133.88 133.34 133.88 0.0M
2022-05-03 133.76 133.82 133.10 133.76 0.0M
2022-05-02 132.94 133.64 132.94 133.64 0.0M
2022-04-29 134.92 134.92 134.12 134.12 0.0M
2022-04-28 132.40 134.02 132.40 133.58 0.0M
2022-04-27 131.16 132.08 130.08 132.06 0.0M
2022-04-26 134.64 134.70 131.00 131.08 0.0M
2022-04-25 133.14 134.40 132.52 134.40 0.0M
2022-04-22 136.64 136.82 135.04 135.04 0.0M
2022-04-21 137.50 138.74 137.50 138.74 0.0M
2022-04-20 135.86 137.18 135.68 137.18 0.0M
2022-04-19 134.56 136.00 133.88 136.00 0.0M
2022-04-14 134.96 135.50 134.96 135.50 0.0M
2022-04-13 135.12 135.12 133.58 134.10 0.0M
2022-04-12 133.74 133.92 133.74 133.88 0.0M
2022-04-11 135.42 136.26 135.16 135.58 0.0M
2022-04-08 135.64 136.76 135.64 136.50 0.0M
2022-04-07 134.74 135.98 134.74 135.72 0.0M
2022-04-06 137.42 137.42 134.68 135.64 0.0M
2022-04-05 138.90 139.40 137.10 137.76 0.0M
2022-04-04 138.86 139.02 137.00 139.02 0.0M
2022-04-01 137.54 138.00 137.54 138.00 0.0M
2022-03-31 139.78 139.78 137.46 137.46 0.0M
2022-03-30 141.40 141.40 139.40 139.62 0.0M
2022-03-29 139.56 142.12 139.30 141.22 0.0M
2022-03-28 136.78 139.56 136.78 138.94 0.0M
2022-03-25 136.96 137.64 136.42 137.22 0.0M
2022-03-24 136.54 137.00 136.34 137.00 0.0M
2022-03-23 138.98 138.98 135.78 135.78 0.0M
2022-03-22 137.02 138.32 137.02 138.32 0.0M
2022-03-21 137.30 137.90 136.44 136.44 0.0M
2022-03-18 137.18 137.36 135.46 137.36 0.0M
2022-03-17 138.78 138.78 136.22 137.36 0.0M
2022-03-16 136.42 138.24 136.06 138.16 0.0M
2022-03-15 131.10 133.74 130.04 133.74 0.0M
2022-03-14 132.32 134.44 132.00 132.68 0.0M
2022-03-11 129.46 132.56 128.82 129.54 0.0M
2022-03-10 131.72 131.72 127.80 129.76 0.0M
2022-03-09 125.94 133.76 125.94 132.80 0.0M
2022-03-08 120.82 126.48 120.00 124.70 0.0M
2022-03-07 122.14 125.42 119.60 120.78 0.0M
2022-03-04 128.92 129.44 124.32 124.70 0.0M
2022-03-03 134.24 134.42 130.26 130.44 0.0M
2022-03-02 132.40 133.98 131.50 133.98 0.0M
2022-03-01 137.68 138.12 131.90 132.00 0.0M
2022-02-28 135.60 138.48 135.42 136.12 0.0M
2022-02-25 136.34 139.52 134.54 139.08 0.0M
2022-02-24 132.38 137.26 132.00 136.84 0.0M
2022-02-23 140.34 142.36 139.38 139.38 0.0M
2022-02-22 137.74 140.84 136.86 140.68 0.0M
2022-02-21 145.28 145.52 137.80 137.80 0.0M
2022-02-18 146.06 146.24 143.62 144.24 0.0M
2022-02-17 146.56 147.08 145.38 145.38 0.0M
2022-02-16 147.80 147.82 146.62 147.26 0.0M
2022-02-15 143.84 147.34 143.84 147.34 0.0M
2022-02-14 144.32 145.00 142.08 143.96 0.0M
2022-02-11 146.80 147.80 144.42 144.42 0.0M
2022-02-10 148.46 148.46 147.50 148.46 0.0M
2022-02-09 146.86 148.50 146.86 148.50 0.0M
2022-02-08 145.62 145.94 145.02 145.84 0.0M
2022-02-07 145.36 145.88 144.42 145.30 0.0M
2022-02-04 147.82 147.82 144.30 145.50 0.0M
2022-02-03 148.68 148.84 146.90 146.98 0.0M
2022-02-02 149.90 150.26 149.36 149.56 0.0M
2022-02-01 148.60 149.74 148.60 149.56 0.0M
2022-01-31 148.32 148.80 147.00 148.24 0.0M
2022-01-28 147.62 147.62 145.36 147.44 0.0M
2022-01-27 145.18 148.86 145.18 148.54 0.0M
2022-01-26 145.62 148.32 145.62 147.76 0.0M
2022-01-25 144.74 145.46 143.36 145.18 0.0M
2022-01-24 148.16 148.94 142.10 145.74 0.0M
2022-01-21 150.38 150.38 147.74 147.74 0.0M
2022-01-20 151.52 152.06 150.62 150.78 0.0M
2022-01-19 149.96 151.84 149.74 151.18 0.0M
2022-01-18 151.88 151.88 150.46 150.86 0.0M
2022-01-17 152.38 152.48 152.10 152.46 0.0M
2022-01-14 152.38 152.70 151.70 152.14 0.0M
2022-01-13 152.76 153.74 152.68 153.12 0.0M
2022-01-12 153.50 153.72 152.94 153.10 0.0M
2022-01-11 151.70 152.88 151.70 152.88 0.0M
2022-01-10 153.06 153.06 150.76 151.42 0.0M
2022-01-07 153.24 153.24 152.30 152.44 0.0M
2022-01-06 153.58 154.30 153.24 153.36 0.0M
2022-01-05 154.32 155.60 154.16 154.16 0.0M
2022-01-04 153.76 154.64 153.52 154.28 0.0M
2022-01-03 151.82 153.54 151.82 153.46 0.0M