Xtrackers DAX ESG Screened UCITS ETF 1D

XDDX
🏛️ germany →
144.80
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
2021-12-30 122.54 122.74 122.54 122.74 0.0M
2021-12-29 123.34 123.34 122.32 122.56 0.0M
2021-12-28 122.52 123.40 122.52 123.28 0.0M
2021-12-27 121.44 121.92 121.44 121.92 0.0M
2021-12-23 120.92 121.98 120.92 121.98 0.0M
2021-12-22 119.74 120.70 119.74 120.70 0.0M
2021-12-21 119.66 119.84 119.20 119.84 0.0M
2021-12-20 117.16 117.90 116.68 117.90 0.0M
2021-12-17 120.34 120.52 119.70 119.70 0.0M
2021-12-16 121.50 121.74 120.74 120.74 0.0M
2021-12-15 119.52 120.02 119.52 119.82 0.0M
2021-12-14 120.92 121.22 119.98 119.98 0.0M
2021-12-13 121.18 122.18 120.96 120.96 0.0M
2021-12-10 120.56 120.96 120.42 120.96 0.0M
2021-12-09 121.52 121.52 120.90 120.94 0.0M
2021-12-08 122.06 122.06 122.02 122.02 0.0M
2021-12-07 119.88 122.16 119.88 122.16 0.0M
2021-12-06 118.18 119.10 117.46 119.00 0.0M
2021-12-03 118.80 118.80 116.88 117.04 0.0M
2021-12-02 118.72 118.72 118.44 118.44 0.0M
2021-12-01 118.10 119.16 117.68 119.02 0.0M
2021-11-30 116.78 118.00 116.42 116.46 0.0M
2021-11-29 118.96 119.44 118.00 118.58 0.0M
2021-11-26 120.28 120.28 117.50 117.50 0.0M
2021-11-25 123.40 123.40 123.06 123.06 0.0M
2021-11-24 123.92 123.92 122.04 122.82 0.0M
2021-11-23 123.88 124.02 123.08 123.38 0.0M
2021-11-22 125.22 125.22 124.78 124.96 0.0M
2021-11-19 126.04 126.04 125.00 125.00 0.0M
2021-11-18 125.84 125.84 125.68 125.68 0.0M
2021-11-17 125.52 125.88 125.52 125.88 0.0M
2021-11-16 124.92 125.70 124.92 125.70 0.0M
2021-11-15 124.52 124.78 124.52 124.78 0.0M
2021-11-12 124.44 124.66 124.36 124.54 0.0M
2021-11-11 124.10 124.50 124.10 124.46 0.0M
2021-11-10 124.14 124.28 123.90 124.28 0.0M
2021-11-09 123.96 124.42 123.96 124.04 0.0M
2021-11-08 124.06 124.16 124.04 124.10 0.0M
2021-11-05 123.80 124.38 123.80 124.18 0.0M
2021-11-04 124.10 124.20 123.88 123.98 0.0M
2021-11-03 123.28 123.52 123.28 123.52 0.0M
2021-11-02 122.14 123.42 122.14 123.32 0.0M
2021-11-01 121.90 122.60 121.90 122.18 0.0M
2021-10-29 120.80 121.64 120.00 121.64 0.0M
2021-10-28 121.22 121.48 121.16 121.16 0.0M
2021-10-27 121.66 121.80 121.40 121.54 0.0M
2021-10-26 120.92 122.00 120.92 122.00 0.0M
2021-10-25 120.32 121.00 120.26 121.00 0.0M
2021-10-22 120.20 120.46 120.20 120.46 0.0M
2021-10-21 119.66 119.96 119.66 119.74 0.0M
2021-10-20 119.56 120.34 119.56 120.12 0.0M
2021-10-19 119.96 120.00 119.70 120.00 0.0M
2021-10-18 120.46 120.46 119.58 119.58 0.0M
2021-10-15 120.20 120.32 119.78 120.32 0.0M
2021-10-14 118.60 119.76 118.60 119.68 0.0M
2021-10-13 117.14 117.82 117.04 117.82 0.0M
2021-10-12 116.68 117.20 116.68 117.14 0.0M
2021-10-11 117.62 117.62 117.12 117.14 0.0M
2021-10-08 117.80 117.80 117.70 117.76 0.0M
2021-10-07 117.30 117.92 117.30 117.92 0.0M
2021-10-06 116.62 116.62 115.08 116.16 0.0M
2021-10-05 116.82 117.50 116.46 117.50 0.0M
2021-10-04 117.00 117.24 116.30 116.54 0.0M
2021-10-01 116.84 118.06 116.12 118.04 0.0M
2021-09-30 119.46 119.46 117.90 117.90 0.0M
2021-09-29 118.64 119.26 118.64 118.70 0.0M
2021-09-28 120.78 120.78 117.96 117.96 0.0M
2021-09-27 121.52 121.52 121.14 121.18 0.0M
2021-09-24 121.06 121.06 120.00 120.24 0.0M
2021-09-23 120.64 121.16 120.64 121.16 0.0M
2021-09-22 119.20 120.04 119.20 119.98 0.0M
2021-09-21 117.82 118.88 117.82 118.88 0.0M
2021-09-20 118.88 118.88 116.64 116.64 0.0M
2021-09-17 121.70 121.70 119.92 119.92 0.0M
2021-09-16 121.32 121.44 121.32 121.44 0.0M
2021-09-15 121.36 121.58 121.26 121.26 0.0M
2021-09-14 121.46 121.88 121.46 121.88 0.0M
2021-09-13 121.00 121.60 121.00 121.40 0.0M
2021-09-10 120.94 121.04 120.74 120.74 0.0M
2021-09-09 120.24 120.24 119.94 119.94 0.0M
2021-09-08 122.54 122.54 120.80 120.96 0.0M
2021-09-07 123.16 123.16 122.60 122.60 0.0M
2021-09-06 122.48 123.30 122.48 123.30 0.0M
2021-09-03 122.52 122.52 122.12 122.12 0.0M
2021-09-02 122.10 122.52 122.10 122.42 0.0M
2021-09-01 123.02 123.02 122.64 122.64 0.0M
2021-08-31 123.28 123.58 123.28 123.58 0.0M
2021-08-30 122.72 122.98 122.72 122.92 0.0M
2021-08-27 122.14 122.78 122.14 122.68 0.0M
2021-08-26 122.08 122.34 121.50 122.22 0.0M
2021-08-25 123.00 123.08 122.78 122.78 0.0M
2021-08-24 122.86 123.12 122.86 123.12 0.0M
2021-08-23 123.18 123.18 122.36 122.56 0.0M
2021-08-20 121.76 122.38 121.24 122.36 0.0M
2021-08-19 122.10 122.10 121.24 121.92 0.0M
2021-08-18 123.50 123.60 122.92 123.54 0.0M
2021-08-17 122.82 123.04 122.40 123.04 0.0M
2021-08-16 123.12 123.30 123.00 123.18 0.0M
2021-08-13 123.36 124.00 123.34 123.58 0.0M
2021-08-12 122.50 122.98 122.50 122.92 0.0M
2021-08-11 122.06 122.66 122.06 122.42 0.0M
2021-08-10 121.84 122.18 121.84 122.06 0.0M
2021-08-09 121.70 122.02 121.70 121.90 0.0M
2021-08-06 121.96 122.06 121.96 122.02 0.0M
2021-08-05 121.38 121.80 121.38 121.80 0.0M
2021-08-04 120.76 121.30 120.76 120.76 0.0M
2021-08-03 120.54 120.66 120.00 120.62 0.0M
2021-08-02 120.92 121.46 120.24 120.24 0.0M
2021-07-30 120.24 120.58 119.98 120.40 0.0M
2021-07-29 120.46 120.64 120.46 120.60 0.0M
2021-07-28 120.32 120.50 120.16 120.34 0.0M
2021-07-27 120.48 120.58 119.50 120.22 0.0M
2021-07-26 120.68 121.02 120.42 121.02 0.0M
2021-07-23 120.56 121.38 120.56 121.38 0.0M
2021-07-22 119.72 120.36 119.72 120.04 0.0M
2021-07-21 118.06 119.58 118.06 119.58 0.0M
2021-07-20 117.54 118.36 117.50 118.14 0.0M
2021-07-19 119.54 119.54 116.76 116.76 0.0M
2021-07-16 120.90 121.24 120.28 120.28 0.0M
2021-07-15 121.96 121.96 120.88 120.98 0.0M
2021-07-14 121.86 122.18 121.86 122.18 0.0M
2021-07-13 122.24 122.24 122.04 122.06 0.0M
2021-07-12 121.30 122.22 121.20 122.18 0.0M
2021-07-09 119.74 121.42 119.74 121.34 0.0M
2021-07-08 121.30 121.30 119.42 119.42 0.0M
2021-07-07 120.28 121.10 120.28 120.98 0.0M
2021-07-06 121.10 121.10 119.84 119.84 0.0M
2021-07-05 120.96 121.20 120.56 121.18 0.0M
2021-07-02 120.86 121.50 120.80 121.26 0.0M
2021-07-01 120.78 120.82 120.44 120.64 0.0M
2021-06-30 121.28 121.28 119.76 120.28 0.0M
2021-06-29 120.42 121.84 120.42 121.42 0.0M
2021-06-28 120.82 120.96 120.32 120.40 0.0M
2021-06-25 120.78 120.78 120.44 120.72 0.0M
2021-06-24 120.12 120.68 120.00 120.66 0.0M
2021-06-23 121.00 121.20 119.88 119.88 0.0M
2021-06-22 120.98 120.98 120.38 120.90 0.0M
2021-06-21 118.76 120.20 118.76 120.12 0.0M
2021-06-18 121.62 121.62 119.78 119.78 0.0M
2021-06-17 121.14 121.76 121.14 121.76 0.0M
2021-06-16 121.82 121.88 121.56 121.56 0.0M
2021-06-15 121.84 122.14 121.72 121.76 0.0M
2021-06-14 121.58 122.26 121.54 121.54 0.0M
2021-06-11 120.60 121.58 120.42 121.58 0.0M
2021-06-10 120.70 120.88 120.32 120.88 0.0M
2021-06-09 121.18 121.18 120.38 120.58 0.0M
2021-06-08 121.28 121.54 121.16 121.22 0.0M
2021-06-07 121.30 121.74 121.02 121.36 0.0M
2021-06-04 121.00 121.48 120.98 121.48 0.0M
2021-06-03 120.76 121.08 119.86 121.08 0.0M
2021-06-02 120.84 120.84 120.50 120.62 0.0M
2021-06-01 119.72 121.14 119.72 121.14 0.0M
2021-05-31 119.82 119.86 119.42 119.42 0.0M
2021-05-28 119.58 120.24 119.58 120.10 0.0M
2021-05-27 119.54 119.74 119.20 119.28 0.0M
2021-05-26 120.06 120.06 119.56 119.56 0.0M
2021-05-25 120.72 120.72 119.82 119.82 0.0M
2021-05-21 119.14 119.26 119.10 119.26 0.0M
2021-05-20 117.68 118.90 117.68 118.90 0.0M
2021-05-19 118.06 118.06 116.46 117.32 0.0M
2021-05-18 119.98 120.14 119.50 119.56 0.0M
2021-05-17 119.40 119.80 119.02 119.16 0.0M
2021-05-14 118.22 119.40 118.22 119.34 0.0M
2021-05-13 116.68 117.76 115.06 117.58 0.0M
2021-05-12 116.70 117.90 116.70 116.96 0.0M
2021-05-11 117.94 117.94 116.34 117.12 0.0M
2021-05-10 119.56 119.56 119.06 119.22 0.0M
2021-05-07 118.38 119.20 118.38 118.84 0.0M
2021-05-06 117.56 118.36 117.20 117.84 0.0M
2021-05-05 115.94 116.74 115.94 116.72 0.0M
2021-05-04 118.06 118.26 115.10 115.30 0.0M
2021-05-03 117.56 118.30 117.28 118.06 0.0M
2021-04-30 117.50 118.10 117.10 117.10 0.0M
2021-04-29 118.76 118.76 117.40 117.42 0.0M
2021-04-28 118.46 118.80 118.46 118.60 0.0M
2021-04-27 121.28 121.28 120.86 120.92 0.0M
2021-04-26 121.12 121.18 121.00 121.08 0.0M
2021-04-23 120.96 120.96 120.26 120.26 0.0M
2021-04-22 121.18 121.40 120.92 121.40 0.0M
2021-04-21 120.08 120.68 120.08 120.68 0.0M
2021-04-20 121.84 121.84 120.00 120.00 0.0M
2021-04-19 122.50 122.68 121.60 121.66 0.0M
2021-04-16 121.14 122.56 121.14 122.56 0.0M
2021-04-15 120.58 120.88 120.58 120.86 0.0M
2021-04-14 121.14 121.14 120.56 120.58 0.0M
2021-04-13 120.80 120.94 120.78 120.78 0.0M
2021-04-12 120.48 120.86 120.48 120.66 0.0M
2021-04-09 120.36 120.76 120.20 120.76 0.0M
2021-04-08 120.84 120.84 120.18 120.26 0.0M
2021-04-07 120.60 120.74 120.32 120.38 0.0M
2021-04-06 121.08 121.12 120.58 120.70 0.0M
2021-04-01 119.14 119.86 119.14 119.82 0.0M
2021-03-31 118.60 118.90 118.60 118.88 0.0M
2021-03-30 117.98 118.98 117.98 118.82 0.0M
2021-03-29 116.96 117.84 116.96 117.84 0.0M
2021-03-26 116.60 117.00 116.60 117.00 0.0M
2021-03-25 115.50 115.68 114.88 115.68 0.0M
2021-03-24 115.68 115.68 115.18 115.60 0.0M
2021-03-23 115.66 116.34 115.30 116.34 0.0M
2021-03-22 115.58 116.04 115.58 116.04 0.0M
2021-03-19 116.46 116.52 115.88 116.00 0.0M
2021-03-18 116.62 117.24 116.52 116.88 0.0M
2021-03-17 115.24 116.14 115.24 116.14 0.0M
2021-03-16 115.08 115.30 115.08 115.30 0.0M
2021-03-15 115.00 115.18 114.28 114.28 0.0M
2021-03-12 115.30 115.30 114.86 115.02 0.0M
2021-03-11 115.54 115.54 115.22 115.34 0.0M
2021-03-10 114.30 115.24 114.30 115.16 0.0M
2021-03-09 113.84 114.66 113.44 114.64 0.0M
2021-03-08 111.00 114.28 110.92 114.28 0.0M
2021-03-05 110.78 111.12 110.38 111.04 0.0M
2021-03-04 110.92 111.16 110.74 110.74 0.0M
2021-03-03 111.72 112.32 111.24 111.28 0.0M
2021-03-02 110.74 111.40 110.74 111.40 0.0M
2021-03-01 110.34 111.14 110.26 111.08 0.0M
2021-02-26 108.18 109.86 108.18 109.52 0.0M
2021-02-25 111.48 111.48 109.56 109.56 0.0M
2021-02-24 109.84 110.40 109.84 110.40 0.0M
2021-02-23 110.58 110.58 108.38 109.74 0.0M
2021-02-22 110.22 110.76 109.46 110.76 0.0M
2021-02-19 110.36 110.90 110.36 110.74 0.0M
2021-02-18 110.14 110.46 109.86 109.86 0.0M
2021-02-17 111.48 111.48 110.30 110.44 0.0M
2021-02-16 111.92 111.98 111.56 111.56 0.0M
2021-02-15 112.08 112.08 111.70 111.84 0.0M
2021-02-12 110.86 110.86 110.52 110.84 0.0M
2021-02-11 110.56 111.28 110.56 111.00 0.0M
2021-02-10 111.40 111.40 110.22 110.42 0.0M
2021-02-09 111.24 111.40 110.94 111.18 0.0M
2021-02-08 112.02 112.02 111.62 111.76 0.0M
2021-02-05 111.66 111.78 111.30 111.38 0.0M
2021-02-04 110.34 110.86 110.34 110.74 0.0M
2021-02-03 110.32 110.52 110.26 110.52 0.0M
2021-02-02 108.66 109.70 108.62 109.70 0.0M
2021-02-01 107.42 108.22 107.20 108.16 0.0M
2021-01-29 107.14 107.74 106.38 106.38 0.0M
2021-01-28 106.98 108.68 106.98 108.68 0.0M
2021-01-27 109.90 109.90 107.36 108.20 0.0M
2021-01-26 108.08 110.22 108.08 110.02 0.0M
2021-01-25 110.44 110.44 108.34 108.40 0.0M
2021-01-22 110.08 110.18 109.22 110.18 0.0M
2021-01-21 110.80 111.14 110.36 110.36 0.0M
2021-01-20 109.72 110.60 109.72 110.42 0.0M
2021-01-19 110.52 110.52 109.70 109.86 0.0M
2021-01-18 108.76 109.82 108.76 109.82 0.0M
2021-01-15 110.28 110.42 109.04 109.04 0.0M
2021-01-14 110.90 110.96 110.74 110.94 0.0M
2021-01-13 110.46 110.76 110.16 110.62 0.0M
2021-01-12 110.66 110.82 110.10 110.22 0.0M
2021-01-11 110.78 110.84 110.28 110.48 0.0M
2021-01-08 111.62 111.86 110.92 110.96 0.0M
2021-01-07 110.78 110.92 110.46 110.90 0.0M
2021-01-06 109.04 110.48 108.30 110.44 0.0M
2021-01-05 108.70 108.76 108.34 108.34 0.0M
2021-01-04 109.36 110.24 107.96 108.66 0.0M