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
2023-12-29 115.84 115.84 115.84 115.84 0.0M
2023-12-28 116.34 116.34 115.62 115.80 0.0M
2023-12-27 116.24 116.24 115.98 115.98 0.0M
2023-12-22 115.54 115.98 115.54 115.94 0.0M
2023-12-21 115.52 115.90 115.36 115.58 0.0M
2023-12-20 116.18 116.46 115.84 116.28 0.0M
2023-12-19 115.58 116.04 115.58 116.04 0.0M
2023-12-18 115.80 115.80 115.48 115.48 0.0M
2023-12-15 116.20 116.90 115.94 115.94 0.0M
2023-12-14 117.24 117.24 115.86 115.86 0.0M
2023-12-13 116.22 116.42 115.94 115.94 0.0M
2023-12-12 116.66 116.66 116.16 116.32 0.0M
2023-12-11 116.14 116.14 115.90 115.98 0.0M
2023-12-08 115.46 116.00 115.46 116.00 0.0M
2023-12-07 115.14 115.14 115.14 115.14 0.0M
2023-12-06 114.84 114.84 114.84 114.84 0.0M
2023-12-05 113.54 114.62 113.54 114.62 0.0M
2023-12-04 113.68 113.68 113.44 113.58 0.0M
2023-12-01 112.80 113.38 112.80 113.38 0.0M
2023-11-30 112.08 112.60 112.08 112.44 0.0M
2023-11-29 111.26 112.04 111.06 112.04 0.0M
2023-11-28 110.30 110.68 110.22 110.68 0.0M
2023-11-27 110.92 110.96 110.86 110.90 0.0M
2023-11-24 110.76 110.76 110.76 110.76 0.0M
2023-11-23 110.46 110.76 110.46 110.76 0.0M
2023-11-22 110.24 110.58 110.24 110.46 0.0M
2023-11-21 110.38 110.38 110.18 110.18 0.0M
2023-11-20 110.30 110.38 110.00 110.38 0.0M
2023-11-17 109.70 110.48 109.70 110.48 0.0M
2023-11-16 109.20 109.70 109.20 109.56 0.0M
2023-11-15 108.24 109.04 108.24 109.04 0.0M
2023-11-14 106.28 108.02 106.28 108.02 0.0M
2023-11-13 105.82 106.20 105.68 106.20 0.0M
2023-11-10 105.84 105.84 105.54 105.54 0.0M
2023-11-09 105.40 106.40 105.40 106.24 0.0M
2023-11-08 104.60 105.38 104.60 105.38 0.0M
2023-11-07 104.48 104.90 104.42 104.78 0.0M
2023-11-06 105.14 105.18 104.80 104.88 0.0M
2023-11-03 105.24 105.26 105.24 105.26 0.0M
2023-11-02 104.30 105.10 104.30 105.10 0.0M
2023-11-01 102.92 102.92 102.92 102.92 0.0M
2023-10-31 101.94 102.60 101.94 102.60 0.0M
2023-10-30 101.88 102.32 101.88 102.08 0.0M
2023-10-27 102.04 102.04 100.98 100.98 0.0M
2023-10-26 101.64 101.64 101.54 101.54 0.0M
2023-10-25 103.10 103.28 102.66 103.06 0.0M
2023-10-24 102.98 103.40 102.92 103.22 0.0M
2023-10-23 103.12 103.12 102.10 102.50 0.0M
2023-10-20 103.54 103.54 103.00 103.00 0.0M
2023-10-19 104.42 105.12 104.42 104.62 0.0M
2023-10-18 106.16 106.16 105.02 105.02 0.0M
2023-10-17 106.30 106.30 105.92 105.92 0.0M
2023-10-16 106.00 106.08 105.40 106.08 0.0M
2023-10-13 107.18 107.24 106.20 106.20 0.0M
2023-10-12 108.26 108.36 107.60 107.60 0.0M
2023-10-11 107.24 107.62 107.24 107.62 0.0M
2023-10-10 106.32 107.60 106.32 107.32 0.0M
2023-10-09 106.02 106.10 106.02 106.10 0.0M
2023-10-06 105.38 106.72 105.38 106.72 0.0M
2023-10-05 105.78 105.78 105.18 105.44 0.0M
2023-10-04 104.90 105.68 104.38 105.68 0.0M
2023-10-03 105.66 106.10 105.18 105.18 0.0M
2023-10-02 107.22 107.22 106.22 106.22 0.0M
2023-09-29 107.02 107.14 107.00 107.00 0.0M
2023-09-28 106.32 106.72 106.32 106.70 0.0M
2023-09-27 106.30 106.36 106.26 106.26 0.0M
2023-09-26 107.28 107.28 106.02 106.02 0.0M
2023-09-25 108.48 108.58 107.46 107.64 0.0M
2023-09-22 108.32 108.54 108.22 108.24 0.0M
2023-09-21 109.02 109.32 109.02 109.26 0.0M
2023-09-20 109.34 109.96 109.34 109.46 0.0M
2023-09-19 109.20 109.44 109.20 109.44 0.0M
2023-09-18 110.50 110.50 109.54 109.54 0.0M
2023-09-15 110.70 111.14 110.46 110.46 0.0M
2023-09-14 109.06 109.06 108.80 108.80 0.0M
2023-09-13 108.76 109.06 108.76 109.06 0.0M
2023-09-12 109.86 109.86 109.72 109.72 0.0M
2023-09-11 109.28 109.72 109.28 109.72 0.0M
2023-09-08 109.10 109.10 108.64 108.98 0.0M
2023-09-07 108.92 108.96 108.92 108.96 0.0M
2023-09-06 109.12 109.14 108.94 109.14 0.0M
2023-09-05 109.52 109.74 109.10 109.40 0.0M
2023-09-04 110.24 110.24 110.02 110.02 0.0M
2023-09-01 110.72 110.72 110.44 110.56 0.0M
2023-08-31 110.34 111.16 110.34 111.04 0.0M
2023-08-30 110.64 110.64 110.22 110.22 0.0M
2023-08-29 109.90 110.38 109.90 110.38 0.0M
2023-08-28 109.16 109.16 109.16 109.16 0.0M
2023-08-25 108.16 108.80 108.16 108.80 0.0M
2023-08-24 110.22 110.34 108.06 108.06 0.0M
2023-08-23 109.50 109.50 109.50 109.50 0.0M
2023-08-22 112.46 112.96 112.46 112.96 0.0M
2023-08-21 111.78 111.78 111.78 111.78 0.0M
2023-08-18 112.14 112.14 111.80 111.82 0.0M
2023-08-17 112.62 112.62 112.62 112.62 0.0M
2023-08-16 112.64 113.20 112.64 113.20 0.0M
2023-08-15 114.24 114.24 112.96 112.96 0.0M
2023-08-14 113.26 114.12 113.26 113.80 0.0M
2023-08-11 114.22 114.42 114.22 114.42 0.0M
2023-08-10 114.08 114.08 114.08 114.08 0.0M
2023-08-09 113.52 114.06 113.52 114.06 0.0M
2023-08-08 113.92 113.92 112.76 112.76 0.0M
2023-08-07 113.98 114.14 113.98 114.14 0.0M
2023-08-04 114.60 114.60 114.52 114.52 0.0M
2023-08-03 114.52 114.52 113.70 113.78 0.0M
2023-08-02 115.54 115.54 115.10 115.14 0.0M
2023-08-01 118.06 118.06 116.70 116.70 0.0M
2023-07-31 118.38 118.44 118.12 118.30 0.0M
2023-07-28 117.76 118.40 117.46 118.40 0.0M
2023-07-27 115.94 117.84 115.94 117.84 0.0M
2023-07-26 116.18 116.18 115.80 115.80 0.0M
2023-07-25 115.52 116.06 115.52 116.02 0.0M
2023-07-24 115.58 115.64 115.58 115.64 0.0M
2023-07-21 115.06 115.70 115.06 115.70 0.0M
2023-07-20 115.26 115.64 115.16 115.44 0.0M
2023-07-19 115.56 115.56 115.46 115.46 0.0M
2023-07-18 114.88 115.38 114.74 115.38 0.0M
2023-07-17 114.56 114.76 114.44 114.44 0.0M
2023-07-14 115.42 115.42 115.02 115.26 0.0M
2023-07-13 114.52 115.60 114.52 115.60 0.0M
2023-07-12 113.24 114.36 113.08 114.36 0.0M
2023-07-11 112.40 112.96 112.40 112.96 0.0M
2023-07-10 111.10 111.92 111.10 111.92 0.0M
2023-07-07 111.08 111.44 110.48 111.40 0.0M
2023-07-06 113.14 113.14 110.82 110.82 0.0M
2023-07-05 114.44 114.44 113.90 113.96 0.0M
2023-07-04 114.90 115.10 114.64 114.72 0.0M
2023-07-03 115.76 115.76 115.06 115.06 0.0M
2023-06-30 114.32 115.56 114.32 115.56 0.0M
2023-06-29 114.04 114.04 114.04 114.04 0.0M
2023-06-28 113.84 114.26 113.84 114.18 0.0M
2023-06-27 113.54 113.54 113.04 113.18 0.0M
2023-06-26 113.32 113.32 112.94 113.06 0.0M
2023-06-23 113.72 113.72 113.46 113.50 0.0M
2023-06-22 113.82 114.32 113.82 114.32 0.0M
2023-06-21 115.24 115.28 114.78 114.78 0.0M
2023-06-20 115.62 115.62 115.14 115.14 0.0M
2023-06-19 116.70 116.70 115.86 115.86 0.0M
2023-06-16 116.94 117.50 116.84 117.50 0.0M
2023-06-15 116.68 116.94 116.36 116.36 0.0M
2023-06-14 116.18 117.12 116.18 117.00 0.0M
2023-06-13 116.00 116.26 116.00 116.26 0.0M
2023-06-12 114.58 115.18 114.58 115.18 0.0M
2023-06-09 114.76 114.76 114.76 114.76 0.0M
2023-06-08 114.12 114.88 114.12 114.74 0.0M
2023-06-07 114.78 114.88 114.78 114.88 0.0M
2023-06-06 114.18 114.74 114.18 114.74 0.0M
2023-06-05 115.10 115.28 115.10 115.28 0.0M
2023-06-02 114.20 115.24 114.20 115.24 0.0M
2023-06-01 112.90 113.62 112.90 113.62 0.0M
2023-05-31 113.42 113.74 113.42 113.74 0.0M
2023-05-30 114.64 115.32 114.54 114.54 0.0M
2023-05-29 115.10 115.22 114.78 114.78 0.0M
2023-05-26 113.40 114.64 113.40 114.64 0.0M
2023-05-25 113.76 113.76 113.76 113.76 0.0M
2023-05-24 114.94 114.94 114.02 114.02 0.0M
2023-05-23 116.22 116.22 115.94 116.12 0.0M
2023-05-22 116.72 116.72 116.22 116.22 0.0M
2023-05-19 116.14 116.88 116.14 116.88 0.0M
2023-05-18 114.36 115.78 114.36 115.78 0.0M
2023-05-17 113.86 113.86 113.86 113.86 0.0M
2023-05-16 113.88 114.00 113.54 113.54 0.0M
2023-05-15 114.28 114.46 113.78 113.78 0.0M
2023-05-12 113.82 113.82 113.82 113.82 0.0M
2023-05-11 114.36 114.48 113.30 113.30 0.0M
2023-05-10 114.64 114.74 114.04 114.14 0.0M
2023-05-09 114.76 114.76 114.24 114.24 0.0M
2023-05-08 114.68 114.88 114.68 114.82 0.0M
2023-05-05 113.40 114.70 113.40 114.70 0.0M
2023-05-04 113.66 113.66 112.76 113.18 0.0M
2023-05-03 113.04 113.80 113.04 113.36 0.0M
2023-05-02 114.34 114.34 112.96 112.96 0.0M
2023-04-28 113.88 114.44 112.72 114.44 0.0M
2023-04-27 113.34 113.94 113.04 113.94 0.0M
2023-04-26 113.54 113.54 113.34 113.42 0.0M
2023-04-25 113.84 113.94 113.50 113.50 0.0M
2023-04-24 113.96 114.40 113.96 114.08 0.0M
2023-04-21 113.44 113.90 112.94 113.90 0.0M
2023-04-20 114.30 114.30 113.62 113.62 0.0M
2023-04-19 114.12 114.44 114.06 114.42 0.0M
2023-04-18 113.68 114.46 113.68 114.46 0.0M
2023-04-17 113.92 113.98 113.60 113.76 0.0M
2023-04-14 113.40 113.74 113.40 113.74 0.0M
2023-04-13 112.86 112.86 112.86 112.86 0.0M
2023-04-12 112.66 113.44 112.66 113.08 0.0M
2023-04-11 112.98 112.98 112.72 112.72 0.0M
2023-04-06 111.76 112.00 111.76 112.00 0.0M
2023-04-05 112.18 112.18 111.66 111.66 0.0M
2023-04-04 112.66 112.66 112.66 112.66 0.0M
2023-04-03 112.48 112.48 112.16 112.16 0.0M
2023-03-31 111.94 112.40 111.94 112.40 0.0M
2023-03-30 111.06 111.86 110.98 111.50 0.0M
2023-03-29 109.46 109.46 109.46 109.46 0.0M
2023-03-28 109.54 109.70 109.06 109.06 0.0M
2023-03-27 108.86 109.02 108.86 108.92 0.0M
2023-03-24 109.10 109.10 107.36 107.36 0.0M
2023-03-23 109.36 109.68 109.36 109.68 0.0M
2023-03-22 109.74 110.10 108.92 108.92 0.0M
2023-03-21 108.80 109.72 108.80 109.72 0.0M
2023-03-20 105.44 108.04 105.44 108.04 0.0M
2023-03-17 108.46 109.08 106.54 106.54 0.0M
2023-03-16 107.76 107.76 106.58 107.72 0.0M
2023-03-15 109.82 109.82 106.52 107.36 0.0M
2023-03-14 108.44 109.76 108.34 109.76 0.0M
2023-03-13 111.28 111.28 108.48 108.48 0.0M
2023-03-10 111.18 111.80 110.40 110.40 0.0M
2023-03-09 112.68 112.84 112.68 112.84 0.0M
2023-03-08 111.84 112.72 111.84 112.72 0.0M
2023-03-07 112.82 113.28 112.04 112.04 0.0M
2023-03-06 112.54 113.08 112.54 112.82 0.0M
2023-03-03 110.78 112.14 110.78 112.14 0.0M
2023-03-02 110.10 110.22 109.46 110.22 0.0M
2023-03-01 110.84 110.84 110.84 110.84 0.0M
2023-02-28 110.84 111.14 110.36 111.14 0.0M
2023-02-27 110.02 111.34 110.02 111.02 0.0M
2023-02-24 111.92 111.92 109.92 109.92 0.0M
2023-02-23 111.46 112.04 111.46 112.04 0.0M
2023-02-22 110.90 111.06 110.02 110.98 0.0M
2023-02-21 111.62 111.62 111.24 111.24 0.0M
2023-02-20 112.10 112.10 111.54 111.84 0.0M
2023-02-17 111.52 111.82 111.12 111.82 0.0M
2023-02-16 112.92 113.10 111.66 112.02 0.0M
2023-02-15 111.64 112.28 111.64 112.22 0.0M
2023-02-14 111.68 112.32 111.68 111.96 0.0M
2023-02-13 111.04 111.52 111.04 111.52 0.0M
2023-02-10 112.10 112.10 111.00 111.00 0.0M
2023-02-09 112.66 113.32 112.66 113.32 0.0M
2023-02-08 112.06 112.06 112.06 112.06 0.0M
2023-02-07 111.36 112.40 111.36 112.40 0.0M
2023-02-06 111.78 111.78 111.56 111.66 0.0M
2023-02-03 112.32 112.62 112.32 112.62 0.0M
2023-02-02 110.88 112.34 110.88 112.08 0.0M
2023-02-01 109.96 110.40 109.96 110.28 0.0M
2023-01-31 109.60 110.38 109.02 110.38 0.0M
2023-01-30 109.56 109.78 109.12 109.78 0.0M
2023-01-27 109.60 109.70 109.60 109.70 0.0M
2023-01-26 109.70 109.70 109.70 109.70 0.0M
2023-01-25 109.08 109.34 108.68 108.68 0.0M
2023-01-24 109.64 109.64 108.96 109.40 0.0M
2023-01-23 109.38 109.80 109.02 109.60 0.0M
2023-01-20 108.80 108.80 108.58 108.58 0.0M
2023-01-19 109.74 109.74 108.36 108.80 0.0M
2023-01-18 110.60 110.60 110.40 110.44 0.0M
2023-01-17 109.82 110.34 109.78 110.34 0.0M
2023-01-16 109.68 110.12 109.68 110.06 0.0M
2023-01-13 109.48 109.92 109.26 109.92 0.0M
2023-01-12 108.76 109.60 108.76 109.60 0.0M
2023-01-11 107.62 108.80 107.62 108.80 0.0M
2023-01-10 106.80 107.36 106.80 107.36 0.0M
2023-01-09 106.36 106.84 106.22 106.84 0.0M
2023-01-06 105.28 105.28 105.28 105.28 0.0M
2023-01-05 104.66 104.94 104.66 104.68 0.0M
2023-01-04 102.82 104.16 102.82 104.16 0.0M
2023-01-03 101.74 102.66 101.74 102.66 0.0M
2023-01-02 101.06 101.42 101.06 101.38 0.0M