Xtrackers DAX ESG Screened UCITS ETF 1D

XDDX
🏛️ germany →
144.88
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
2021-12-30 122.74 122.74 122.50 122.62 0.0M
2021-12-29 123.14 123.34 122.42 122.50 0.0M
2021-12-28 122.60 123.50 122.60 123.40 0.0M
2021-12-27 121.72 122.74 121.72 122.56 0.0M
2021-12-23 120.94 121.88 120.94 121.70 0.0M
2021-12-22 119.74 120.62 119.48 120.62 0.0M
2021-12-21 119.68 119.94 118.64 119.90 0.0M
2021-12-20 117.38 118.42 116.60 118.24 0.0M
2021-12-17 120.54 120.54 119.46 120.02 0.0M
2021-12-16 121.66 121.76 120.54 120.64 0.0M
2021-12-15 120.08 120.46 119.68 120.46 0.0M
2021-12-14 120.92 121.40 119.68 119.80 0.0M
2021-12-13 121.48 122.10 120.78 121.00 0.0M
2021-12-10 120.50 121.28 120.24 121.08 0.0M
2021-12-09 121.44 121.82 120.58 120.58 0.0M
2021-12-08 122.10 122.24 121.40 121.68 0.0M
2021-12-07 120.00 122.42 119.94 122.40 0.0M
2021-12-06 118.42 119.22 117.50 119.12 0.0M
2021-12-03 119.12 119.12 116.90 117.44 0.0M
2021-12-02 118.98 118.98 117.46 118.68 0.0M
2021-12-01 118.30 119.86 117.50 118.42 0.0M
2021-11-30 117.22 118.10 116.14 117.12 0.0M
2021-11-29 119.28 119.70 118.00 118.80 0.0M
2021-11-26 120.34 120.40 116.40 116.40 0.0M
2021-11-25 123.42 123.42 122.88 123.32 0.0M
2021-11-24 123.98 123.98 121.82 123.08 0.0M
2021-11-23 124.36 124.36 122.86 123.20 0.0M
2021-11-22 125.28 125.28 124.52 124.74 0.0M
2021-11-19 126.14 126.14 124.72 124.74 0.0M
2021-11-18 125.84 126.00 125.44 125.66 0.0M
2021-11-17 125.56 125.92 125.56 125.82 0.0M
2021-11-16 124.84 125.76 124.84 125.74 0.0M
2021-11-15 124.42 124.76 124.42 124.70 0.0M
2021-11-12 124.50 124.64 124.38 124.48 0.0M
2021-11-11 124.08 124.60 124.08 124.50 0.0M
2021-11-10 123.98 124.34 123.60 123.78 0.0M
2021-11-09 123.96 124.50 123.96 124.12 0.0M
2021-11-08 124.10 124.28 123.98 124.00 0.0M
2021-11-05 123.98 124.38 123.94 123.98 0.0M
2021-11-04 124.18 124.28 123.82 124.08 0.0M
2021-11-03 123.40 124.18 123.22 124.18 0.0M
2021-11-02 122.24 123.48 122.22 123.46 0.0M
2021-11-01 122.02 122.58 122.02 122.48 0.0M
2021-10-29 120.74 121.68 120.00 121.68 0.0M
2021-10-28 121.66 121.66 121.04 121.34 0.0M
2021-10-27 121.66 121.86 121.28 121.46 0.0M
2021-10-26 120.98 122.08 120.98 121.64 0.0M
2021-10-25 120.68 120.96 120.40 120.80 0.0M
2021-10-22 120.30 120.78 120.00 120.64 0.0M
2021-10-21 119.76 120.08 119.46 120.08 0.0M
2021-10-20 119.88 120.22 119.76 120.00 0.0M
2021-10-19 119.78 120.12 119.70 120.12 0.0M
2021-10-18 120.44 120.44 119.32 119.76 0.0M
2021-10-15 120.26 120.62 119.78 120.62 0.0M
2021-10-14 118.82 119.84 118.82 119.84 0.0M
2021-10-13 117.82 118.30 117.82 118.30 0.0M
2021-10-12 116.24 117.60 116.24 117.40 0.0M
2021-10-11 118.04 118.04 117.06 117.08 0.0M
2021-10-08 117.80 118.00 117.58 117.58 0.0M
2021-10-07 117.38 118.06 117.00 118.06 0.0M
2021-10-06 116.56 116.62 114.62 116.62 0.0M
2021-10-05 116.62 117.68 116.24 117.52 0.0M
2021-10-04 117.16 117.34 116.22 116.52 0.0M
2021-10-01 117.02 118.00 116.28 118.00 0.0M
2021-09-30 119.38 119.38 117.98 118.00 0.0M
2021-09-29 118.64 119.26 118.64 118.80 0.0M
2021-09-28 120.58 120.58 117.84 118.28 0.0M
2021-09-27 121.28 121.52 120.52 120.86 0.0M
2021-09-24 120.14 120.36 119.98 120.32 0.0M
2021-09-23 120.64 121.30 120.60 121.06 0.0M
2021-09-22 119.22 120.14 119.12 120.14 0.0M
2021-09-21 117.32 119.00 117.26 118.62 0.0M
2021-09-20 119.08 119.08 116.14 116.58 0.0M
2021-09-17 121.96 122.00 119.50 119.88 0.0M
2021-09-16 121.62 121.66 121.40 121.66 0.0M
2021-09-15 120.80 121.68 120.66 121.56 0.0M
2021-09-14 121.42 121.88 121.34 121.60 0.0M
2021-09-13 120.86 122.06 120.86 121.46 0.0M
2021-09-10 121.34 121.34 120.70 120.76 0.0M
2021-09-09 120.14 121.40 119.60 120.68 0.0M
2021-09-08 121.02 121.86 120.64 121.08 0.0M
2021-09-07 123.06 123.14 122.58 122.58 0.0M
2021-09-06 122.28 123.42 122.28 123.40 0.0M
2021-09-03 122.56 122.66 121.50 121.80 0.0M
2021-09-02 122.60 122.62 122.26 122.26 0.0M
2021-09-01 123.46 123.62 122.14 122.50 0.0M
2021-08-31 123.20 123.78 122.02 122.56 0.0M
2021-08-30 122.76 123.10 122.64 123.04 0.0M
2021-08-27 122.26 122.62 122.10 122.62 0.0M
2021-08-26 122.16 122.48 121.54 122.04 0.0M
2021-08-25 123.12 123.18 122.70 122.76 0.0M
2021-08-24 123.26 123.26 122.68 123.26 0.0M
2021-08-23 123.26 123.28 122.34 122.88 0.0M
2021-08-20 121.80 122.42 121.30 122.42 0.0M
2021-08-19 122.48 122.48 121.06 122.30 0.0M
2021-08-18 123.50 123.62 122.88 123.08 0.0M
2021-08-17 122.86 123.22 122.50 123.22 0.0M
2021-08-16 123.04 123.50 122.70 123.28 0.0M
2021-08-13 123.26 124.00 123.26 123.70 0.0M
2021-08-12 122.76 123.50 122.76 123.50 0.0M
2021-08-11 122.18 122.78 121.72 122.60 0.0M
2021-08-10 122.10 122.20 121.92 122.02 0.0M
2021-08-09 121.86 122.06 121.54 121.86 0.0M
2021-08-06 121.96 122.26 121.86 121.90 0.0M
2021-08-05 121.52 121.88 121.42 121.80 0.0M
2021-08-04 120.84 121.52 120.80 121.52 0.0M
2021-08-03 120.36 120.68 120.20 120.36 0.0M
2021-08-02 121.06 121.42 120.20 120.36 0.0M
2021-07-30 119.86 120.44 119.52 120.44 0.0M
2021-07-29 120.40 121.16 120.40 121.06 0.0M
2021-07-28 120.40 120.58 120.24 120.58 0.0M
2021-07-27 120.72 120.72 119.40 120.16 0.0M
2021-07-26 120.74 121.08 120.54 121.08 0.0M
2021-07-23 120.72 121.40 120.68 121.36 0.0M
2021-07-22 120.00 120.56 119.78 120.32 0.0M
2021-07-21 118.08 119.78 117.98 119.72 0.0M
2021-07-20 117.62 118.36 116.90 118.12 0.0M
2021-07-19 119.50 119.50 116.50 116.94 0.0M
2021-07-16 120.94 121.24 119.98 120.44 0.0M
2021-07-15 121.84 121.84 120.92 121.06 0.0M
2021-07-14 121.98 122.30 121.74 122.12 0.0M
2021-07-13 122.28 122.32 121.96 121.96 0.0M
2021-07-12 121.36 122.26 121.20 122.18 0.0M
2021-07-09 119.88 121.62 119.86 121.36 0.0M
2021-07-08 121.00 121.00 118.58 119.28 0.0M
2021-07-07 121.12 121.64 121.02 121.54 0.0M
2021-07-06 121.32 121.32 119.76 120.08 0.0M
2021-07-05 121.00 121.32 120.24 121.32 0.0M
2021-07-02 121.10 121.44 121.00 121.08 0.0M
2021-07-01 120.72 121.56 119.94 120.96 0.0M
2021-06-30 121.30 121.30 119.76 120.38 0.0M
2021-06-29 120.54 121.86 120.54 121.42 0.0M
2021-06-28 120.94 121.06 120.38 120.74 0.0M
2021-06-25 120.56 120.76 120.30 120.76 0.0M
2021-06-24 120.00 120.88 120.00 120.88 0.0M
2021-06-23 120.52 120.60 119.86 120.08 0.0M
2021-06-22 120.96 121.20 120.60 121.06 0.0M
2021-06-21 118.48 121.00 118.48 121.00 0.0M
2021-06-18 121.58 121.58 119.50 119.74 0.0M
2021-06-17 121.28 121.92 121.10 121.86 0.0M
2021-06-16 121.94 121.94 121.30 121.30 0.0M
2021-06-15 121.86 122.22 121.70 121.88 0.0M
2021-06-14 121.74 122.18 121.48 121.58 0.0M
2021-06-11 120.78 121.52 120.52 121.52 0.0M
2021-06-10 120.22 121.02 120.22 120.78 0.0M
2021-06-09 121.34 121.34 120.42 120.76 0.0M
2021-06-08 121.44 121.60 121.10 121.36 0.0M
2021-06-07 121.58 121.62 121.16 121.54 0.0M
2021-06-04 121.14 121.64 120.94 121.62 0.0M
2021-06-03 120.58 121.18 120.54 121.00 0.0M
2021-06-02 120.80 120.80 120.48 120.66 0.0M
2021-06-01 119.76 121.34 119.76 120.74 0.0M
2021-05-31 119.88 119.94 119.52 119.52 0.0M
2021-05-28 119.76 120.36 119.74 120.10 0.0M
2021-05-27 119.26 119.84 118.98 119.46 0.0M
2021-05-26 119.90 119.90 119.70 119.80 0.0M
2021-05-25 120.68 120.68 119.90 119.90 0.0M
2021-05-24 120.34 120.34 119.48 120.28 0.0M
2021-05-21 119.12 119.72 119.08 119.58 0.0M
2021-05-20 117.78 119.08 117.28 119.08 0.0M
2021-05-19 117.60 117.90 116.60 117.30 0.0M
2021-05-18 120.00 120.22 118.80 119.02 0.0M
2021-05-17 119.84 119.84 118.92 119.12 0.0M
2021-05-14 118.22 119.88 117.96 119.88 0.0M
2021-05-13 115.82 117.82 114.80 117.34 0.0M
2021-05-12 116.56 117.62 116.56 117.58 0.0M
2021-05-11 118.04 118.18 116.30 117.24 0.0M
2021-05-10 119.70 119.70 119.02 119.14 0.0M
2021-05-07 118.38 119.34 118.38 119.08 0.0M
2021-05-06 117.56 118.28 117.12 118.10 0.0M
2021-05-05 116.12 117.78 116.12 117.76 0.0M
2021-05-04 117.92 118.02 115.10 115.58 0.0M
2021-05-03 117.46 118.34 117.42 118.14 0.0M
2021-04-30 118.04 118.12 116.90 117.18 0.0M
2021-04-29 119.08 119.08 117.10 117.72 0.0M
2021-04-28 118.66 118.84 118.54 118.60 0.0M
2021-04-27 121.24 121.24 120.80 121.08 0.0M
2021-04-26 121.06 121.36 121.02 121.22 0.0M
2021-04-23 121.02 121.18 120.20 121.18 0.0M
2021-04-22 121.26 121.42 120.76 121.00 0.0M
2021-04-21 120.10 120.58 119.50 120.58 0.0M
2021-04-20 121.70 121.78 119.78 120.06 0.0M
2021-04-19 122.92 122.92 121.72 121.72 0.0M
2021-04-16 121.16 122.90 121.16 122.84 0.0M
2021-04-15 120.48 121.00 120.48 121.00 0.0M
2021-04-14 120.74 120.74 120.34 120.44 0.0M
2021-04-13 120.72 121.12 120.70 121.12 0.0M
2021-04-12 120.50 121.00 120.50 120.66 0.0M
2021-04-09 120.40 121.00 120.40 121.00 0.0M
2021-04-08 120.96 120.96 120.24 120.52 0.0M
2021-04-07 120.72 120.76 120.30 120.48 0.0M
2021-04-06 121.26 121.38 120.34 120.34 0.0M
2021-04-01 119.16 120.02 119.16 119.84 0.0M
2021-03-31 118.62 119.36 118.54 119.36 0.0M
2021-03-30 118.16 119.04 118.14 118.94 0.0M
2021-03-29 116.86 118.00 116.80 118.00 0.0M
2021-03-26 116.70 117.72 116.50 117.56 0.0M
2021-03-25 115.36 116.50 114.32 116.50 0.0M
2021-03-24 115.46 115.76 115.22 115.36 0.0M
2021-03-23 115.58 116.38 115.28 116.00 0.0M
2021-03-22 115.82 116.24 115.82 116.18 0.0M
2021-03-19 116.18 116.58 115.86 116.22 0.0M
2021-03-18 116.42 117.26 116.34 116.38 0.0M
2021-03-17 115.24 116.18 115.24 116.18 0.0M
2021-03-16 115.20 115.58 115.20 115.26 0.0M
2021-03-15 115.26 115.44 114.18 115.00 0.0M
2021-03-12 115.52 115.52 114.66 115.20 0.0M
2021-03-11 115.60 115.62 115.08 115.40 0.0M
2021-03-10 114.52 115.42 114.52 115.42 0.0M
2021-03-09 113.86 114.86 113.56 114.52 0.0M
2021-03-08 111.54 114.30 110.96 113.76 0.0M
2021-03-05 111.38 111.38 109.98 111.34 0.0M
2021-03-04 111.18 111.44 110.08 110.08 0.0M
2021-03-03 111.94 112.42 111.24 111.24 0.0M
2021-03-02 110.66 111.78 110.66 111.52 0.0M
2021-03-01 110.08 111.10 110.08 111.08 0.0M
2021-02-26 108.10 109.70 108.10 109.58 0.0M
2021-02-25 111.46 111.46 109.04 109.04 0.0M
2021-02-24 109.74 111.14 109.74 111.14 0.0M
2021-02-23 110.64 110.64 108.38 110.14 0.0M
2021-02-22 110.48 110.68 109.40 110.68 0.0M
2021-02-19 110.46 111.02 110.46 110.92 0.0M
2021-02-18 110.00 110.44 110.00 110.22 0.0M
2021-02-17 111.58 111.58 110.16 110.56 0.0M
2021-02-16 111.92 111.92 111.32 111.34 0.0M
2021-02-15 112.12 112.12 111.68 111.92 0.0M
2021-02-12 111.12 111.64 110.60 111.64 0.0M
2021-02-11 110.46 111.36 110.46 111.24 0.0M
2021-02-10 111.50 111.50 109.92 110.40 0.0M
2021-02-09 111.38 111.42 110.80 111.24 0.0M
2021-02-08 112.04 112.18 111.34 111.70 0.0M
2021-02-05 111.60 111.88 111.14 111.40 0.0M
2021-02-04 110.34 111.54 110.34 111.30 0.0M
2021-02-03 110.44 110.68 110.04 110.68 0.0M
2021-02-02 108.68 110.00 108.60 110.00 0.0M
2021-02-01 107.44 108.60 107.22 108.60 0.0M
2021-01-29 106.66 107.76 106.00 106.40 0.0M
2021-01-28 107.16 108.86 105.62 108.68 0.0M
2021-01-27 109.96 110.00 106.90 107.92 0.0M
2021-01-26 108.02 110.32 108.02 110.12 0.0M
2021-01-25 110.36 110.56 107.96 108.54 0.0M
2021-01-22 110.20 110.20 109.00 110.04 0.0M
2021-01-21 110.96 111.20 110.08 110.44 0.0M
2021-01-20 109.80 110.42 109.80 110.42 0.0M
2021-01-19 110.44 110.44 109.62 109.62 0.0M
2021-01-18 109.00 109.72 108.74 109.72 0.0M
2021-01-15 110.22 110.64 108.72 109.40 0.0M
2021-01-14 110.92 111.16 110.60 110.96 0.0M
2021-01-13 110.48 110.72 110.14 110.70 0.0M
2021-01-12 110.62 110.74 109.98 110.36 0.0M
2021-01-11 110.92 110.92 109.78 110.36 0.0M
2021-01-08 111.70 112.00 111.20 111.60 0.0M
2021-01-07 110.70 111.02 110.40 111.00 0.0M
2021-01-06 108.78 110.34 108.00 110.02 0.0M
2021-01-05 108.90 108.90 108.00 108.00 0.0M
2021-01-04 109.22 110.28 108.00 108.66 0.0M