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
2023-12-29 158.14 158.14 158.14 158.14 0.0M
2023-12-28 158.68 158.68 157.92 158.12 0.0M
2023-12-27 158.56 158.56 158.28 158.28 0.0M
2023-12-22 157.60 158.26 157.60 158.14 0.0M
2023-12-21 157.42 157.84 157.28 157.64 0.0M
2023-12-20 158.48 158.88 158.04 158.46 0.0M
2023-12-19 157.62 158.36 157.62 158.36 0.0M
2023-12-18 158.12 158.30 157.54 157.54 0.0M
2023-12-15 158.58 159.62 158.24 158.24 0.0M
2023-12-14 160.22 160.22 158.16 158.68 0.0M
2023-12-13 158.72 159.06 158.44 158.44 0.0M
2023-12-12 159.10 159.10 158.62 158.88 0.0M
2023-12-11 158.74 158.74 158.42 158.68 0.0M
2023-12-08 157.50 158.58 157.50 158.58 0.0M
2023-12-07 156.98 157.36 156.98 157.22 0.0M
2023-12-06 156.56 157.66 156.48 157.66 0.0M
2023-12-05 155.02 156.28 155.02 156.24 0.0M
2023-12-04 155.32 155.36 155.10 155.12 0.0M
2023-12-01 154.10 154.88 154.10 154.88 0.0M
2023-11-30 153.02 153.68 153.02 153.56 0.0M
2023-11-29 152.04 153.26 151.76 153.26 0.0M
2023-11-28 150.48 151.24 150.48 151.24 0.0M
2023-11-27 151.44 151.48 151.34 151.36 0.0M
2023-11-24 151.38 151.60 151.38 151.54 0.0M
2023-11-23 150.86 151.28 150.86 151.28 0.0M
2023-11-22 150.60 151.12 150.60 150.86 0.0M
2023-11-21 150.76 150.78 150.52 150.54 0.0M
2023-11-20 150.50 150.74 150.24 150.68 0.0M
2023-11-17 149.76 150.72 149.76 150.64 0.0M
2023-11-16 148.98 149.60 148.98 149.48 0.0M
2023-11-15 147.84 148.96 147.84 148.96 0.0M
2023-11-14 145.34 147.70 145.34 147.70 0.0M
2023-11-13 144.72 145.34 144.48 145.20 0.0M
2023-11-10 144.38 144.38 144.26 144.26 0.0M
2023-11-09 144.08 144.98 144.08 144.52 0.0M
2023-11-08 143.02 144.22 143.02 144.06 0.0M
2023-11-07 142.76 143.46 142.76 143.24 0.0M
2023-11-06 143.80 143.92 143.02 143.14 0.0M
2023-11-03 143.66 144.00 143.58 143.88 0.0M
2023-11-02 142.00 143.68 142.00 143.68 0.0M
2023-11-01 140.68 140.68 140.68 140.68 0.0M
2023-10-31 139.46 140.44 139.46 140.26 0.0M
2023-10-30 139.18 139.72 139.18 139.70 0.0M
2023-10-27 139.60 140.22 138.00 138.00 0.0M
2023-10-26 139.70 139.70 138.80 139.64 0.0M
2023-10-25 140.60 140.94 140.00 140.56 0.0M
2023-10-24 140.18 141.08 140.18 141.08 0.0M
2023-10-23 140.22 140.34 138.58 139.92 0.0M
2023-10-20 141.18 141.18 139.98 139.98 0.0M
2023-10-19 142.08 142.80 142.02 142.32 0.0M
2023-10-18 144.24 144.24 142.36 142.36 0.0M
2023-10-17 144.16 144.16 143.90 144.06 0.0M
2023-10-16 143.62 144.12 142.94 143.86 0.0M
2023-10-13 145.40 145.60 144.14 144.14 0.0M
2023-10-12 146.86 147.24 145.98 145.98 0.0M
2023-10-11 145.44 146.06 145.36 146.06 0.0M
2023-10-10 144.10 145.92 144.10 145.48 0.0M
2023-10-09 143.34 143.34 143.34 143.34 0.0M
2023-10-06 142.78 144.42 142.78 144.42 0.0M
2023-10-05 143.30 143.30 142.54 142.90 0.0M
2023-10-04 142.22 143.32 141.62 143.08 0.0M
2023-10-03 143.34 143.94 142.60 142.70 0.0M
2023-10-02 145.54 146.20 144.22 144.22 0.0M
2023-09-29 145.42 146.74 145.24 145.24 0.0M
2023-09-28 144.40 144.96 143.80 144.92 0.0M
2023-09-27 144.24 144.24 143.60 143.60 0.0M
2023-09-26 145.56 145.56 143.82 143.82 0.0M
2023-09-25 146.86 147.14 145.60 145.80 0.0M
2023-09-22 146.80 147.02 146.58 146.58 0.0M
2023-09-21 148.00 148.32 147.00 147.00 0.0M
2023-09-20 148.46 149.28 148.46 148.58 0.0M
2023-09-19 148.36 148.70 148.36 148.70 0.0M
2023-09-18 150.14 150.14 148.96 148.96 0.0M
2023-09-15 150.40 151.00 150.40 150.90 0.0M
2023-09-14 148.24 149.60 147.90 149.60 0.0M
2023-09-13 147.98 148.22 147.84 148.22 0.0M
2023-09-12 149.60 149.60 149.34 149.34 0.0M
2023-09-11 149.28 149.80 149.28 149.40 0.0M
2023-09-08 149.12 149.12 148.50 148.94 0.0M
2023-09-07 148.78 148.98 148.72 148.72 0.0M
2023-09-06 148.96 148.96 148.36 148.96 0.0M
2023-09-05 149.30 149.74 148.74 149.34 0.0M
2023-09-04 150.42 150.86 149.94 149.94 0.0M
2023-09-01 151.08 151.08 149.92 149.92 0.0M
2023-08-31 150.50 151.62 150.50 151.50 0.0M
2023-08-30 150.88 150.88 150.20 150.20 0.0M
2023-08-29 149.96 150.86 149.96 150.86 0.0M
2023-08-28 148.92 149.18 148.54 149.18 0.0M
2023-08-25 147.40 148.36 147.40 148.36 0.0M
2023-08-24 150.20 150.38 147.26 147.26 0.0M
2023-08-23 149.00 149.00 148.54 148.66 0.0M
2023-08-22 148.18 149.24 148.18 149.24 0.0M
2023-08-21 147.20 148.40 147.20 147.50 0.0M
2023-08-18 147.80 147.80 146.94 147.42 0.0M
2023-08-17 148.42 149.34 148.38 148.48 0.0M
2023-08-16 148.50 149.42 148.50 149.18 0.0M
2023-08-15 150.80 150.80 148.94 148.94 0.0M
2023-08-14 149.46 150.60 149.46 150.26 0.0M
2023-08-11 150.60 150.60 150.60 150.60 0.0M
2023-08-10 150.72 151.28 150.40 150.40 0.0M
2023-08-09 150.04 151.08 150.04 150.62 0.0M
2023-08-08 150.34 150.34 149.04 149.64 0.0M
2023-08-07 150.36 150.88 149.90 150.64 0.0M
2023-08-04 151.10 151.10 149.78 149.78 0.0M
2023-08-03 151.08 151.08 149.90 150.00 0.0M
2023-08-02 152.26 152.34 151.46 151.98 0.0M
2023-08-01 155.52 155.52 153.74 153.74 0.0M
2023-07-31 155.60 156.02 155.58 155.80 0.0M
2023-07-28 154.98 156.00 154.96 155.78 0.0M
2023-07-27 153.06 155.50 153.06 155.46 0.0M
2023-07-26 153.46 153.46 152.60 152.84 0.0M
2023-07-25 152.90 153.38 152.86 153.38 0.0M
2023-07-24 152.40 153.12 152.40 153.12 0.0M
2023-07-21 152.50 153.02 152.50 152.90 0.0M
2023-07-20 152.44 152.92 152.34 152.80 0.0M
2023-07-19 152.64 152.80 152.44 152.44 0.0M
2023-07-18 151.98 152.58 151.80 152.58 0.0M
2023-07-17 151.52 152.28 151.44 152.28 0.0M
2023-07-14 152.70 152.70 152.16 152.54 0.0M
2023-07-13 151.52 152.94 151.52 152.90 0.0M
2023-07-12 149.78 151.32 149.64 151.32 0.0M
2023-07-11 148.78 149.40 148.30 149.40 0.0M
2023-07-10 147.20 148.46 147.20 148.28 0.0M
2023-07-07 147.12 147.70 146.56 147.64 0.0M
2023-07-06 149.84 149.84 146.82 147.26 0.0M
2023-07-05 151.32 151.32 150.80 150.96 0.0M
2023-07-04 152.14 152.30 151.68 151.68 0.0M
2023-07-03 153.12 153.22 152.28 152.50 0.0M
2023-06-30 151.24 152.82 151.24 152.82 0.0M
2023-06-29 150.90 151.06 150.90 151.06 0.0M
2023-06-28 150.64 151.24 150.64 150.98 0.0M
2023-06-27 150.14 150.14 149.46 149.76 0.0M
2023-06-26 149.80 150.08 149.22 149.78 0.0M
2023-06-23 150.20 150.28 149.32 150.14 0.0M
2023-06-22 150.78 151.06 150.72 151.06 0.0M
2023-06-21 152.58 152.74 151.58 151.58 0.0M
2023-06-20 152.90 153.04 152.46 152.46 0.0M
2023-06-19 154.18 154.18 153.30 153.30 0.0M
2023-06-16 154.12 155.36 154.08 155.16 0.0M
2023-06-15 153.84 154.18 153.48 154.06 0.0M
2023-06-14 153.42 154.60 153.42 154.04 0.0M
2023-06-13 152.94 153.70 152.94 153.70 0.0M
2023-06-12 151.38 152.22 151.38 152.22 0.0M
2023-06-09 151.28 151.28 151.10 151.10 0.0M
2023-06-08 150.44 151.42 150.44 151.28 0.0M
2023-06-07 151.38 151.38 151.32 151.32 0.0M
2023-06-06 150.60 151.40 150.60 151.40 0.0M
2023-06-05 151.80 152.14 151.02 151.02 0.0M
2023-06-02 150.76 151.80 150.76 151.78 0.0M
2023-06-01 149.06 150.06 149.06 149.06 0.0M
2023-05-31 149.42 150.04 148.22 148.22 0.0M
2023-05-30 151.08 151.96 150.58 150.58 0.0M
2023-05-29 151.68 151.78 151.28 151.28 0.0M
2023-05-26 149.54 150.62 149.54 150.62 0.0M
2023-05-25 149.84 149.84 149.68 149.68 0.0M
2023-05-24 151.56 151.66 150.10 150.10 0.0M
2023-05-23 153.44 153.44 153.02 153.02 0.0M
2023-05-22 154.10 154.10 153.46 153.46 0.0M
2023-05-19 153.44 154.50 153.44 154.50 0.0M
2023-05-18 151.54 153.12 151.54 152.86 0.0M
2023-05-17 150.52 150.88 150.52 150.88 0.0M
2023-05-16 150.40 150.86 150.20 150.62 0.0M
2023-05-15 150.88 151.22 150.32 150.32 0.0M
2023-05-12 150.42 150.82 150.42 150.54 0.0M
2023-05-11 150.86 151.06 149.46 149.46 0.0M
2023-05-10 151.12 151.36 150.08 150.56 0.0M
2023-05-09 151.22 151.22 150.58 151.02 0.0M
2023-05-08 151.36 151.52 151.08 151.28 0.0M
2023-05-05 149.70 151.20 149.70 151.20 0.0M
2023-05-04 150.16 150.16 148.84 149.42 0.0M
2023-05-03 149.52 150.60 149.52 149.76 0.0M
2023-05-02 151.38 151.38 149.38 149.38 0.0M
2023-04-28 150.64 151.32 149.12 151.32 0.0M
2023-04-27 149.70 150.74 149.42 150.74 0.0M
2023-04-26 150.14 150.14 149.82 149.92 0.0M
2023-04-25 150.60 150.64 150.46 150.64 0.0M
2023-04-24 150.54 151.22 150.54 151.22 0.0M
2023-04-21 150.00 151.08 149.42 151.08 0.0M
2023-04-20 150.92 150.92 149.80 150.22 0.0M
2023-04-19 150.66 151.12 150.62 151.08 0.0M
2023-04-18 150.14 151.00 150.14 150.98 0.0M
2023-04-17 150.34 150.70 149.96 150.26 0.0M
2023-04-14 149.70 150.26 149.70 150.16 0.0M
2023-04-13 149.04 149.54 149.04 149.54 0.0M
2023-04-12 148.78 149.94 148.78 149.42 0.0M
2023-04-11 149.20 149.20 148.84 148.84 0.0M
2023-04-06 147.42 148.16 147.42 148.16 0.0M
2023-04-05 148.12 148.12 147.40 147.60 0.0M
2023-04-04 148.64 149.20 148.64 149.20 0.0M
2023-04-03 148.38 148.58 148.22 148.24 0.0M
2023-03-31 147.58 148.58 147.58 148.58 0.0M
2023-03-30 146.46 147.50 146.36 147.04 0.0M
2023-03-29 144.52 145.16 144.52 145.16 0.0M
2023-03-28 144.46 144.58 143.38 143.38 0.0M
2023-03-27 143.58 144.02 143.58 143.90 0.0M
2023-03-24 143.86 143.86 141.42 142.66 0.0M
2023-03-23 144.16 144.66 143.00 143.00 0.0M
2023-03-22 144.64 145.32 143.60 143.60 0.0M
2023-03-21 143.34 144.60 143.34 144.60 0.0M
2023-03-20 138.50 142.36 138.00 142.36 0.0M
2023-03-17 143.06 143.86 139.90 140.30 0.0M
2023-03-16 141.90 143.14 140.00 143.14 0.0M
2023-03-15 144.74 144.74 140.00 141.34 0.0M
2023-03-14 142.60 145.04 142.48 144.72 0.0M
2023-03-13 146.68 146.68 142.10 142.68 0.0M
2023-03-10 146.40 147.12 145.24 145.24 0.0M
2023-03-09 148.34 148.88 147.76 148.80 0.0M
2023-03-08 147.32 148.72 147.32 148.36 0.0M
2023-03-07 148.50 149.10 147.58 147.58 0.0M
2023-03-06 148.26 148.88 148.24 148.50 0.0M
2023-03-03 145.86 148.32 145.86 148.32 0.0M
2023-03-02 144.96 145.68 144.18 145.60 0.0M
2023-03-01 146.38 146.38 145.64 145.64 0.0M
2023-02-28 146.12 146.58 145.46 146.58 0.0M
2023-02-27 145.04 146.86 145.04 146.86 0.0M
2023-02-24 147.40 147.40 144.90 144.90 0.0M
2023-02-23 146.72 147.48 146.72 147.42 0.0M
2023-02-22 145.98 146.22 144.92 146.12 0.0M
2023-02-21 146.72 146.72 146.14 146.48 0.0M
2023-02-20 147.62 147.62 147.02 147.02 0.0M
2023-02-17 146.58 147.24 146.24 147.06 0.0M
2023-02-16 148.08 148.56 146.80 147.20 0.0M
2023-02-15 146.24 147.78 146.24 147.70 0.0M
2023-02-14 146.36 146.90 146.36 146.66 0.0M
2023-02-13 145.36 146.22 145.36 146.22 0.0M
2023-02-10 146.66 146.66 145.48 145.74 0.0M
2023-02-09 147.46 148.74 147.02 147.02 0.0M
2023-02-08 146.58 146.62 146.50 146.50 0.0M
2023-02-07 146.24 146.50 145.48 146.50 0.0M
2023-02-06 145.86 145.86 145.30 145.80 0.0M
2023-02-03 147.04 147.24 146.10 147.24 0.0M
2023-02-02 145.04 146.94 145.04 146.94 0.0M
2023-02-01 143.82 144.32 143.82 144.00 0.0M
2023-01-31 143.38 144.38 142.66 144.38 0.0M
2023-01-30 143.58 143.66 142.92 143.52 0.0M
2023-01-27 144.00 144.38 143.72 144.38 0.0M
2023-01-26 144.10 144.10 143.78 143.78 0.0M
2023-01-25 143.18 144.10 142.82 144.10 0.0M
2023-01-24 143.78 143.78 142.94 143.62 0.0M
2023-01-23 143.70 143.92 142.94 143.72 0.0M
2023-01-20 142.56 142.56 142.42 142.42 0.0M
2023-01-19 143.54 143.54 141.84 142.56 0.0M
2023-01-18 144.60 144.60 144.44 144.50 0.0M
2023-01-17 143.56 145.00 143.54 144.26 0.0M
2023-01-16 143.72 144.00 143.70 143.74 0.0M
2023-01-13 143.52 143.96 143.16 143.96 0.0M
2023-01-12 142.50 143.70 142.46 143.70 0.0M
2023-01-11 141.04 142.04 141.04 142.04 0.0M
2023-01-10 139.92 140.88 139.92 140.88 0.0M
2023-01-09 139.74 140.98 139.22 140.04 0.0M
2023-01-06 138.08 139.06 137.18 139.06 0.0M
2023-01-05 137.32 137.70 137.30 137.30 0.0M
2023-01-04 135.26 137.90 135.26 137.90 0.0M
2023-01-03 134.04 135.58 134.04 135.06 0.0M
2023-01-02 133.04 133.58 133.04 133.56 0.0M