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
2022-12-30 101.24 101.24 100.50 100.50 0.0M
2022-12-29 100.32 101.60 100.32 101.60 0.0M
2022-12-28 101.02 101.10 100.78 101.02 0.0M
2022-12-27 101.00 101.40 101.00 101.28 0.0M
2022-12-23 100.76 100.76 100.48 100.62 0.0M
2022-12-22 101.78 102.20 100.32 100.32 0.0M
2022-12-21 100.82 101.70 100.82 101.70 0.0M
2022-12-20 99.82 100.42 99.70 100.40 0.0M
2022-12-19 100.60 100.60 100.60 100.60 0.0M
2022-12-16 101.24 101.24 100.22 100.22 0.0M
2022-12-15 104.10 104.10 101.28 101.28 0.0M
2022-12-14 104.88 104.88 104.36 104.68 0.0M
2022-12-13 103.98 106.36 103.78 104.72 0.0M
2022-12-12 103.52 103.88 103.52 103.88 0.0M
2022-12-09 103.70 104.24 103.70 103.84 0.0M
2022-12-08 103.54 103.54 103.20 103.28 0.0M
2022-12-07 103.64 103.74 103.50 103.50 0.0M
2022-12-06 104.64 104.86 103.92 103.92 0.0M
2022-12-05 105.48 105.48 104.72 104.80 0.0M
2022-12-02 104.96 104.96 104.96 104.96 0.0M
2022-12-01 105.60 105.60 105.60 105.60 0.0M
2022-11-30 104.72 104.72 104.72 104.72 0.0M
2022-11-29 104.98 104.98 104.30 104.58 0.0M
2022-11-28 104.74 104.74 104.34 104.34 0.0M
2022-11-25 105.52 105.52 105.28 105.28 0.0M
2022-11-24 104.76 105.66 104.76 105.44 0.0M
2022-11-23 104.72 104.72 104.40 104.42 0.0M
2022-11-22 104.16 104.82 104.16 104.82 0.0M
2022-11-21 104.28 104.40 103.92 104.40 0.0M
2022-11-18 103.90 104.56 103.84 104.52 0.0M
2022-11-17 103.80 104.40 102.96 103.28 0.0M
2022-11-16 104.16 104.16 103.36 103.36 0.0M
2022-11-15 104.36 104.58 103.74 104.28 0.0M
2022-11-14 103.68 104.36 103.68 104.26 0.0M
2022-11-11 102.80 103.66 102.80 103.66 0.0M
2022-11-10 98.41 101.38 98.38 101.36 0.0M
2022-11-09 98.52 98.57 98.26 98.57 0.0M
2022-11-08 97.65 98.94 97.65 98.52 0.0M
2022-11-07 96.86 98.15 96.86 97.86 0.0M
2022-11-04 94.94 97.20 94.94 97.16 0.0M
2022-11-03 94.91 94.91 94.26 94.60 0.0M
2022-11-02 96.39 96.45 95.76 95.76 0.0M
2022-11-01 96.40 96.96 96.40 96.96 0.0M
2022-10-31 95.92 95.92 95.83 95.83 0.0M
2022-10-28 94.81 96.35 94.62 96.35 0.0M
2022-10-27 95.37 95.37 95.19 95.19 0.0M
2022-10-26 94.26 94.26 94.26 94.26 0.0M
2022-10-25 93.93 94.36 92.94 94.36 0.0M
2022-10-24 92.93 92.93 92.93 92.93 0.0M
2022-10-21 91.65 91.65 91.65 91.65 0.0M
2022-10-20 92.03 92.03 92.03 92.03 0.0M
2022-10-19 92.90 92.90 92.25 92.33 0.0M
2022-10-18 92.62 93.57 92.43 92.43 0.0M
2022-10-17 90.13 91.22 89.87 91.22 0.0M
2022-10-14 91.04 91.04 89.95 90.67 0.0M
2022-10-13 88.17 89.38 86.95 89.10 0.0M
2022-10-12 88.69 88.85 87.80 88.38 0.0M
2022-10-11 88.93 88.93 88.19 88.19 0.0M
2022-10-10 88.30 89.98 88.26 88.91 0.0M
2022-10-07 90.47 90.47 90.47 90.47 0.0M
2022-10-06 91.86 91.86 91.86 91.86 0.0M
2022-10-05 91.72 91.72 90.51 90.51 0.0M
2022-10-04 89.94 91.27 89.94 91.27 0.0M
2022-10-03 87.16 87.16 87.16 87.16 0.0M
2022-09-30 87.80 87.80 87.26 87.26 0.0M
2022-09-29 88.48 88.48 87.15 87.15 0.0M
2022-09-28 87.32 88.38 86.48 88.38 0.0M
2022-09-27 89.62 90.00 89.02 89.15 0.0M
2022-09-26 88.29 89.63 88.29 89.63 0.0M
2022-09-23 90.70 90.70 88.48 89.07 0.0M
2022-09-22 91.37 91.37 91.37 91.37 0.0M
2022-09-21 91.02 92.19 91.02 92.11 0.0M
2022-09-20 93.61 93.61 92.23 92.23 0.0M
2022-09-19 92.36 93.42 91.80 93.42 0.0M
2022-09-16 92.99 93.01 92.35 92.86 0.0M
2022-09-15 94.90 94.94 94.08 94.26 0.0M
2022-09-14 95.42 95.50 94.49 94.66 0.0M
2022-09-13 97.70 98.09 96.26 96.26 0.0M
2022-09-12 95.62 97.21 95.62 97.21 0.0M
2022-09-09 93.55 95.07 93.55 95.07 0.0M
2022-09-08 94.38 94.38 92.75 92.75 0.0M
2022-09-07 92.53 92.53 92.53 92.53 0.0M
2022-09-06 92.44 93.52 92.44 93.52 0.0M
2022-09-05 92.02 92.25 91.95 92.25 0.0M
2022-09-02 92.36 92.36 92.36 92.36 0.0M
2022-09-01 92.27 92.27 91.96 91.96 0.0M
2022-08-31 94.55 94.55 92.99 92.99 0.0M
2022-08-30 93.57 93.75 93.57 93.75 0.0M
2022-08-29 92.54 92.56 92.54 92.56 0.0M
2022-08-26 96.19 96.19 96.19 96.19 0.0M
2022-08-25 96.33 96.54 95.50 95.50 0.0M
2022-08-24 94.81 94.81 94.81 94.81 0.0M
2022-08-23 95.18 95.40 95.18 95.40 0.0M
2022-08-22 97.39 97.41 96.86 96.86 0.0M
2022-08-19 98.63 98.63 97.88 97.88 0.0M
2022-08-18 98.69 99.00 98.69 99.00 0.0M
2022-08-17 100.42 100.44 98.89 98.89 0.0M
2022-08-16 100.26 100.34 99.96 100.34 0.0M
2022-08-15 100.26 100.26 99.48 100.16 0.0M
2022-08-12 99.10 99.96 99.10 99.96 0.0M
2022-08-11 99.56 99.56 99.06 99.06 0.0M
2022-08-10 97.60 98.79 97.36 98.79 0.0M
2022-08-09 101.80 101.90 101.72 101.72 0.0M
2022-08-08 101.86 102.42 101.62 102.42 0.0M
2022-08-05 102.36 102.36 102.36 102.36 0.0M
2022-08-04 101.96 103.12 101.96 102.62 0.0M
2022-08-03 100.68 101.00 100.68 101.00 0.0M
2022-08-02 100.38 100.48 100.12 100.48 0.0M
2022-08-01 100.44 100.78 100.44 100.66 0.0M
2022-07-29 99.68 100.76 99.68 100.74 0.0M
2022-07-28 98.59 99.00 98.10 98.93 0.0M
2022-07-27 98.13 98.23 97.85 97.85 0.0M
2022-07-26 98.43 98.43 97.88 97.88 0.0M
2022-07-25 98.65 99.51 98.56 99.45 0.0M
2022-07-22 98.70 99.39 98.70 98.81 0.0M
2022-07-21 99.63 99.63 98.67 98.67 0.0M
2022-07-20 99.95 99.95 99.40 99.40 0.0M
2022-07-19 96.20 96.89 95.84 96.84 0.0M
2022-07-18 96.77 97.67 96.77 97.07 0.0M
2022-07-15 93.72 95.06 93.72 95.06 0.0M
2022-07-14 95.19 95.19 95.19 95.19 0.0M
2022-07-13 95.78 95.82 94.72 95.34 0.0M
2022-07-12 95.80 95.80 95.65 95.65 0.0M
2022-07-11 96.52 97.03 96.52 96.65 0.0M
2022-07-08 96.41 97.74 96.02 97.74 0.0M
2022-07-07 95.83 96.44 95.71 96.44 0.0M
2022-07-06 94.20 95.30 94.20 95.30 0.0M
2022-07-05 96.79 96.79 93.52 94.49 0.0M
2022-07-04 97.15 97.15 96.12 96.12 0.0M
2022-07-01 95.71 95.71 95.71 95.71 0.0M
2022-06-30 95.62 96.76 95.04 96.76 0.0M
2022-06-29 98.60 98.60 98.60 98.60 0.0M
2022-06-28 99.93 99.97 99.60 99.97 0.0M
2022-06-27 99.44 100.58 98.99 99.19 0.0M
2022-06-24 97.30 98.85 97.23 98.85 0.0M
2022-06-23 97.91 97.91 97.43 97.43 0.0M
2022-06-22 98.38 98.38 97.41 97.73 0.0M
2022-06-21 100.34 100.74 100.34 100.54 0.0M
2022-06-20 99.29 99.72 99.08 99.72 0.0M
2022-06-17 98.48 99.32 98.48 99.32 0.0M
2022-06-16 101.76 101.76 98.45 98.45 0.0M
2022-06-15 100.84 101.56 100.84 101.56 0.0M
2022-06-14 102.26 102.26 99.47 99.47 0.0M
2022-06-13 101.82 101.82 101.52 101.52 0.0M
2022-06-10 106.06 106.06 103.68 103.68 0.0M
2022-06-09 107.78 108.10 107.46 107.46 0.0M
2022-06-08 109.86 109.86 109.40 109.40 0.0M
2022-06-07 109.46 109.64 109.46 109.64 0.0M
2022-06-06 109.40 109.76 109.40 109.76 0.0M
2022-06-03 109.84 109.84 109.50 109.50 0.0M
2022-06-02 108.12 109.56 108.12 109.56 0.0M
2022-06-01 108.74 108.74 108.48 108.52 0.0M
2022-05-31 109.12 109.38 108.84 108.84 0.0M
2022-05-30 109.72 109.72 109.36 109.36 0.0M
2022-05-27 107.14 108.14 107.14 108.14 0.0M
2022-05-26 105.22 105.94 105.22 105.94 0.0M
2022-05-25 105.52 105.60 105.52 105.60 0.0M
2022-05-24 105.58 105.66 105.58 105.66 0.0M
2022-05-23 106.78 106.78 105.94 106.34 0.0M
2022-05-20 105.26 105.60 105.26 105.56 0.0M
2022-05-19 104.26 104.38 103.52 104.38 0.0M
2022-05-18 107.04 107.04 104.44 104.44 0.0M
2022-05-17 105.90 107.20 105.90 107.20 0.0M
2022-05-16 105.24 105.24 104.72 104.90 0.0M
2022-05-13 104.48 105.20 104.48 105.20 0.0M
2022-05-12 102.02 103.68 101.52 102.74 0.0M
2022-05-11 102.34 103.68 102.34 103.68 0.0M
2022-05-10 101.72 103.26 101.72 103.26 0.0M
2022-05-09 102.12 102.12 101.30 101.30 0.0M
2022-05-06 104.58 104.58 104.30 104.30 0.0M
2022-05-05 107.62 107.82 104.20 104.20 0.0M
2022-05-04 105.40 105.82 105.40 105.82 0.0M
2022-05-03 105.74 105.88 105.20 105.72 0.0M
2022-05-02 104.98 105.04 104.64 104.64 0.0M
2022-04-29 106.78 106.78 106.02 106.02 0.0M
2022-04-28 104.66 105.88 104.66 105.88 0.0M
2022-04-27 103.68 104.10 103.44 104.10 0.0M
2022-04-26 108.92 108.94 108.40 108.40 0.0M
2022-04-25 107.74 107.82 107.46 107.82 0.0M
2022-04-22 110.52 110.58 109.22 109.22 0.0M
2022-04-21 111.20 112.18 110.82 110.82 0.0M
2022-04-20 109.88 110.94 109.76 110.94 0.0M
2022-04-19 108.30 108.90 108.30 108.30 0.0M
2022-04-14 109.16 109.16 109.16 109.16 0.0M
2022-04-13 109.14 109.14 108.04 108.52 0.0M
2022-04-12 108.16 108.16 107.98 107.98 0.0M
2022-04-11 109.42 109.90 109.42 109.90 0.0M
2022-04-08 109.72 110.44 109.72 110.00 0.0M
2022-04-07 109.06 110.06 109.06 109.60 0.0M
2022-04-06 111.14 111.22 109.22 109.30 0.0M
2022-04-05 112.36 112.36 111.04 111.42 0.0M
2022-04-04 112.30 112.36 110.80 112.36 0.0M
2022-04-01 111.30 111.30 111.30 111.30 0.0M
2022-03-31 113.06 113.06 111.18 111.18 0.0M
2022-03-30 114.14 114.14 112.46 112.46 0.0M
2022-03-29 112.70 114.24 112.70 114.24 0.0M
2022-03-28 110.54 112.88 110.54 112.40 0.0M
2022-03-25 110.66 110.66 110.66 110.66 0.0M
2022-03-24 110.44 110.64 110.02 110.02 0.0M
2022-03-23 112.42 112.42 110.82 110.94 0.0M
2022-03-22 110.80 111.86 110.80 111.60 0.0M
2022-03-21 110.90 111.48 110.34 110.34 0.0M
2022-03-18 111.12 111.18 109.56 111.10 0.0M
2022-03-17 112.22 112.22 110.20 111.14 0.0M
2022-03-16 109.94 111.62 109.94 111.62 0.0M
2022-03-15 106.04 108.18 105.00 108.18 0.0M
2022-03-14 106.90 108.48 106.90 107.62 0.0M
2022-03-11 104.42 107.22 104.42 104.96 0.0M
2022-03-10 106.12 107.00 103.66 103.66 0.0M
2022-03-09 102.14 107.56 102.14 107.24 0.0M
2022-03-08 96.47 102.90 96.47 102.90 0.0M
2022-03-07 97.79 100.52 96.27 97.69 0.0M
2022-03-04 103.80 103.80 101.00 101.60 0.0M
2022-03-03 108.58 108.60 105.50 105.50 0.0M
2022-03-02 106.98 108.38 106.98 108.38 0.0M
2022-03-01 111.74 111.74 107.00 107.00 0.0M
2022-02-28 109.48 110.32 109.48 110.32 0.0M
2022-02-25 110.14 112.50 108.74 112.50 0.0M
2022-02-24 106.74 110.40 106.74 110.40 0.0M
2022-02-23 113.50 115.14 112.74 112.74 0.0M
2022-02-22 110.62 113.74 110.62 113.74 0.0M
2022-02-21 117.70 117.70 111.66 111.66 0.0M
2022-02-18 118.14 118.24 116.16 116.16 0.0M
2022-02-17 118.56 118.84 117.60 117.60 0.0M
2022-02-16 119.42 119.56 118.84 119.12 0.0M
2022-02-15 116.36 119.16 116.36 119.16 0.0M
2022-02-14 116.96 116.96 114.92 116.44 0.0M
2022-02-11 118.76 119.36 118.76 118.92 0.0M
2022-02-10 120.06 120.06 119.88 119.88 0.0M
2022-02-09 118.88 119.94 118.88 119.94 0.0M
2022-02-08 117.78 117.98 117.28 117.98 0.0M
2022-02-07 117.54 117.54 116.80 117.52 0.0M
2022-02-04 119.52 119.52 116.80 117.06 0.0M
2022-02-03 120.22 120.22 118.78 118.78 0.0M
2022-02-02 121.22 121.40 120.88 120.94 0.0M
2022-02-01 120.18 121.04 120.18 120.88 0.0M
2022-01-31 119.82 120.34 118.96 118.96 0.0M
2022-01-28 119.20 119.24 117.56 119.24 0.0M
2022-01-27 117.40 120.40 117.40 120.40 0.0M
2022-01-26 117.54 119.96 117.54 119.48 0.0M
2022-01-25 117.40 117.64 116.62 117.40 0.0M
2022-01-24 119.82 120.04 114.82 117.84 0.0M
2022-01-21 121.60 121.60 119.50 119.50 0.0M
2022-01-20 122.54 123.06 121.92 121.92 0.0M
2022-01-19 121.24 122.78 121.24 122.22 0.0M
2022-01-18 122.82 122.82 121.72 121.98 0.0M
2022-01-17 123.24 123.32 123.00 123.30 0.0M
2022-01-14 123.20 123.46 122.68 122.96 0.0M
2022-01-13 123.52 124.32 123.48 123.48 0.0M
2022-01-12 124.12 124.12 123.68 123.88 0.0M
2022-01-11 122.68 123.60 122.68 123.60 0.0M
2022-01-10 123.60 123.60 122.24 122.44 0.0M
2022-01-07 123.90 123.90 123.16 123.40 0.0M
2022-01-06 124.20 124.78 123.82 124.02 0.0M
2022-01-05 124.76 125.82 124.66 124.66 0.0M
2022-01-04 124.30 124.74 124.28 124.74 0.0M
2022-01-03 122.76 124.14 122.76 124.14 0.0M