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
2022-12-30 101.12 101.12 101.10 101.10 0.0M
2022-12-29 100.28 101.66 100.28 101.66 0.0M
2022-12-28 100.38 100.38 100.38 100.38 0.0M
2022-12-27 101.24 101.46 101.06 101.08 0.0M
2022-12-23 100.60 100.98 100.24 100.90 0.0M
2022-12-22 101.96 102.22 100.00 100.06 0.0M
2022-12-21 100.74 101.36 100.74 101.36 0.0M
2022-12-20 99.56 100.50 99.56 100.50 0.0M
2022-12-19 100.74 101.00 100.58 100.72 0.0M
2022-12-16 101.30 101.30 99.94 100.08 0.0M
2022-12-15 104.22 104.22 101.24 101.24 0.0M
2022-12-14 104.72 104.92 104.24 104.92 0.0M
2022-12-13 104.10 106.10 104.10 104.68 0.0M
2022-12-12 103.62 103.70 103.62 103.70 0.0M
2022-12-09 103.56 104.00 103.56 103.88 0.0M
2022-12-08 103.52 103.58 103.02 103.56 0.0M
2022-12-07 104.00 104.16 103.54 103.92 0.0M
2022-12-06 104.66 104.66 103.54 103.54 0.0M
2022-12-05 105.58 105.58 104.82 104.84 0.0M
2022-12-02 104.94 105.60 104.90 105.60 0.0M
2022-12-01 105.56 105.78 105.06 105.20 0.0M
2022-11-30 105.00 105.50 104.52 105.50 0.0M
2022-11-29 104.74 104.74 104.34 104.54 0.0M
2022-11-28 104.84 104.84 104.14 104.14 0.0M
2022-11-25 105.40 105.66 105.06 105.16 0.0M
2022-11-24 104.92 105.68 104.92 105.66 0.0M
2022-11-23 105.04 105.04 104.16 104.36 0.0M
2022-11-22 104.24 104.90 104.12 104.70 0.0M
2022-11-21 104.20 104.40 104.00 104.38 0.0M
2022-11-18 103.74 104.82 103.74 104.44 0.0M
2022-11-17 104.00 104.58 102.72 103.70 0.0M
2022-11-16 104.24 104.24 103.06 103.24 0.0M
2022-11-15 104.18 104.84 102.78 103.96 0.0M
2022-11-14 103.62 104.50 103.56 103.76 0.0M
2022-11-11 103.38 104.00 102.86 104.00 0.0M
2022-11-10 98.43 102.52 98.43 102.52 0.0M
2022-11-09 98.56 98.77 98.06 98.77 0.0M
2022-11-08 97.77 98.86 97.74 98.76 0.0M
2022-11-07 97.05 98.34 96.86 97.54 0.0M
2022-11-04 96.82 97.39 96.80 96.80 0.0M
2022-11-03 94.56 94.80 93.85 94.67 0.0M
2022-11-02 96.26 96.26 94.80 94.80 0.0M
2022-11-01 96.82 96.98 96.02 96.40 0.0M
2022-10-31 96.06 96.09 95.61 95.71 0.0M
2022-10-28 94.80 96.30 94.54 96.20 0.0M
2022-10-27 95.39 95.81 94.74 95.55 0.0M
2022-10-26 94.18 95.79 94.18 95.51 0.0M
2022-10-25 93.76 94.62 92.67 94.58 0.0M
2022-10-24 92.70 94.07 92.70 93.80 0.0M
2022-10-21 91.48 92.64 91.13 92.57 0.0M
2022-10-20 92.26 92.54 91.56 92.54 0.0M
2022-10-19 92.25 92.58 92.25 92.58 0.0M
2022-10-18 92.44 93.26 92.44 92.61 0.0M
2022-10-17 90.43 92.00 90.05 91.47 0.0M
2022-10-14 90.96 91.45 89.85 89.85 0.0M
2022-10-13 88.11 90.23 87.20 90.23 0.0M
2022-10-12 89.09 89.09 87.96 89.06 0.0M
2022-10-11 88.00 89.08 87.97 89.08 0.0M
2022-10-10 88.30 89.53 88.25 89.53 0.0M
2022-10-07 90.49 90.70 88.76 88.76 0.0M
2022-10-06 91.98 91.98 90.47 90.88 0.0M
2022-10-05 91.58 91.58 91.20 91.20 0.0M
2022-10-04 90.18 92.00 89.80 92.00 0.0M
2022-10-03 87.17 87.96 87.09 87.96 0.0M
2022-09-30 86.88 88.16 86.88 87.84 0.0M
2022-09-29 87.22 87.75 86.59 86.86 0.0M
2022-09-28 87.62 89.29 86.48 89.29 0.0M
2022-09-27 90.14 90.14 87.52 87.66 0.0M
2022-09-26 88.54 89.56 88.50 88.50 0.0M
2022-09-23 91.17 91.17 88.55 89.24 0.0M
2022-09-22 91.23 92.35 91.23 91.23 0.0M
2022-09-21 92.03 92.95 91.19 92.95 0.0M
2022-09-20 93.86 93.86 91.50 91.69 0.0M
2022-09-19 92.41 93.59 91.80 93.33 0.0M
2022-09-16 93.49 93.49 92.46 92.50 0.0M
2022-09-15 94.82 95.26 94.00 94.00 0.0M
2022-09-14 94.75 95.31 94.68 94.80 0.0M
2022-09-13 97.73 98.11 96.14 96.40 0.0M
2022-09-12 95.90 97.43 95.64 97.43 0.0M
2022-09-09 94.00 95.28 94.00 95.12 0.0M
2022-09-08 94.58 94.58 91.95 92.46 0.0M
2022-09-07 92.77 94.28 92.63 94.28 0.0M
2022-09-06 92.53 93.80 92.53 93.64 0.0M
2022-09-05 92.20 92.86 92.16 92.60 0.0M
2022-09-02 92.53 94.79 92.45 92.45 0.0M
2022-09-01 92.73 92.73 91.60 92.00 0.0M
2022-08-31 94.46 94.46 92.91 93.30 0.0M
2022-08-30 93.81 95.00 93.48 93.50 0.0M
2022-08-29 92.55 93.72 92.40 93.66 0.0M
2022-08-26 96.42 96.53 93.49 93.49 0.0M
2022-08-25 95.77 96.35 95.59 96.25 0.0M
2022-08-24 94.85 95.52 94.70 95.52 0.0M
2022-08-23 95.35 95.95 95.00 95.39 0.0M
2022-08-22 97.57 97.57 95.45 95.56 0.0M
2022-08-19 98.61 98.61 97.87 97.91 0.0M
2022-08-18 98.56 99.24 98.56 98.93 0.0M
2022-08-17 100.74 100.74 98.53 98.80 0.0M
2022-08-16 100.40 100.58 100.08 100.48 0.0M
2022-08-15 100.24 100.24 99.44 99.90 0.0M
2022-08-12 99.90 100.26 99.65 100.26 0.0M
2022-08-11 99.56 99.56 98.97 99.05 0.0M
2022-08-10 97.71 99.21 97.71 99.21 0.0M
2022-08-09 101.66 101.78 100.90 100.90 0.0M
2022-08-08 101.86 102.58 101.78 102.02 0.0M
2022-08-05 102.14 102.14 101.44 101.44 0.0M
2022-08-04 102.20 103.00 102.18 102.56 0.0M
2022-08-03 100.54 102.00 100.54 101.88 0.0M
2022-08-02 100.18 100.60 99.75 100.60 0.0M
2022-08-01 100.68 101.36 100.68 100.78 0.0M
2022-07-29 99.80 101.26 99.80 101.26 0.0M
2022-07-28 98.80 99.60 98.80 99.60 0.0M
2022-07-27 98.06 98.74 98.06 98.74 0.0M
2022-07-26 98.32 98.49 97.49 97.49 0.0M
2022-07-25 98.49 99.60 98.49 98.76 0.0M
2022-07-22 98.89 99.69 98.89 99.69 0.0M
2022-07-21 99.14 99.14 98.69 99.07 0.0M
2022-07-20 100.00 100.00 98.91 98.91 0.0M
2022-07-19 96.03 99.68 96.03 99.55 0.0M
2022-07-18 96.69 97.60 96.69 96.91 0.0M
2022-07-15 94.02 96.09 94.02 95.81 0.0M
2022-07-14 95.50 95.67 93.20 93.54 0.0M
2022-07-13 96.30 96.30 94.58 95.73 0.0M
2022-07-12 95.75 96.19 95.45 96.19 0.0M
2022-07-11 97.09 97.09 96.46 96.52 0.0M
2022-07-08 96.49 98.15 96.02 98.15 0.0M
2022-07-07 95.91 96.94 95.82 96.80 0.0M
2022-07-06 94.41 95.56 93.99 95.56 0.0M
2022-07-05 95.45 95.45 93.48 94.46 0.0M
2022-07-04 96.74 97.03 95.98 96.16 0.0M
2022-07-01 95.50 96.97 95.13 96.97 0.0M
2022-06-30 97.44 97.44 95.15 96.75 0.0M
2022-06-29 99.12 99.12 97.91 97.91 0.0M
2022-06-28 99.55 100.56 98.94 98.94 0.0M
2022-06-27 99.59 100.82 99.01 99.29 0.0M
2022-06-24 98.17 98.96 97.32 98.75 0.0M
2022-06-23 98.78 98.78 96.94 97.70 0.0M
2022-06-22 98.00 99.06 97.62 98.80 0.0M
2022-06-21 100.26 100.94 99.73 99.83 0.0M
2022-06-20 98.64 99.91 98.64 99.64 0.0M
2022-06-17 99.06 99.38 98.35 99.37 0.0M
2022-06-16 101.76 101.76 97.41 97.68 0.0M
2022-06-15 100.90 101.90 100.62 101.00 0.0M
2022-06-14 102.22 102.40 99.41 99.61 0.0M
2022-06-13 102.32 102.32 100.76 101.48 0.0M
2022-06-10 106.06 106.42 103.46 103.80 0.0M
2022-06-09 107.98 108.22 106.64 106.64 0.0M
2022-06-08 109.86 109.86 108.46 108.46 0.0M
2022-06-07 109.48 109.66 108.94 109.60 0.0M
2022-06-06 109.28 110.64 109.28 110.16 0.0M
2022-06-03 110.00 110.00 108.76 109.10 0.0M
2022-06-02 108.62 108.72 108.48 108.48 0.0M
2022-06-01 108.64 108.92 108.18 108.18 0.0M
2022-05-31 109.00 109.32 108.26 108.84 0.0M
2022-05-30 109.64 109.82 109.20 109.82 0.0M
2022-05-27 107.54 109.04 107.54 108.82 0.0M
2022-05-26 105.24 107.38 105.24 107.16 0.0M
2022-05-25 105.38 105.60 104.76 105.60 0.0M
2022-05-24 105.58 106.00 104.76 105.24 0.0M
2022-05-23 106.36 106.70 105.70 106.26 0.0M
2022-05-20 105.20 106.50 104.48 104.48 0.0M
2022-05-19 104.40 104.40 103.00 104.10 0.0M
2022-05-18 106.74 107.00 104.68 104.68 0.0M
2022-05-17 106.12 107.06 106.06 107.06 0.0M
2022-05-16 105.52 105.52 104.54 104.96 0.0M
2022-05-13 104.60 105.74 103.92 105.64 0.0M
2022-05-12 102.00 103.44 101.84 102.56 0.0M
2022-05-11 102.56 104.18 102.20 102.96 0.0M
2022-05-10 101.56 103.34 101.50 102.32 0.0M
2022-05-09 101.90 102.92 101.00 101.36 0.0M
2022-05-06 104.52 104.52 102.50 102.70 0.0M
2022-05-05 107.60 107.78 104.42 104.42 0.0M
2022-05-04 105.70 107.30 105.40 107.30 0.0M
2022-05-03 105.72 106.00 105.20 105.50 0.0M
2022-05-02 104.80 105.60 104.50 105.34 0.0M
2022-04-29 106.86 107.02 105.18 105.18 0.0M
2022-04-28 104.90 106.62 104.50 106.62 0.0M
2022-04-27 103.92 104.50 102.56 104.00 0.0M
2022-04-26 109.12 109.14 105.64 105.64 0.0M
2022-04-25 107.84 108.94 107.16 108.94 0.0M
2022-04-22 110.92 110.92 109.28 109.28 0.0M
2022-04-21 111.20 112.68 111.18 111.38 0.0M
2022-04-20 109.70 110.94 109.60 110.84 0.0M
2022-04-19 109.18 109.66 108.28 109.66 0.0M
2022-04-14 109.50 109.50 108.84 109.08 0.0M
2022-04-13 109.46 109.46 107.94 108.60 0.0M
2022-04-12 108.26 109.34 107.80 108.36 0.0M
2022-04-11 109.60 110.34 109.00 109.00 0.0M
2022-04-08 110.04 110.34 109.72 110.06 0.0M
2022-04-07 109.12 109.98 108.98 109.68 0.0M
2022-04-06 111.08 111.08 108.48 109.28 0.0M
2022-04-05 112.14 112.68 110.74 111.06 0.0M
2022-04-04 112.20 112.52 110.94 112.52 0.0M
2022-04-01 111.58 112.02 111.44 111.84 0.0M
2022-03-31 113.34 113.64 111.22 111.26 0.0M
2022-03-30 114.46 114.46 112.60 112.60 0.0M
2022-03-29 112.94 115.32 112.56 114.62 0.0M
2022-03-28 110.84 113.02 110.84 111.70 0.0M
2022-03-25 110.66 111.42 110.14 110.90 0.0M
2022-03-24 110.92 110.92 110.00 110.72 0.0M
2022-03-23 112.52 112.52 110.00 110.46 0.0M
2022-03-22 110.70 112.00 110.68 111.86 0.0M
2022-03-21 111.18 111.54 110.38 110.38 0.0M
2022-03-18 111.30 111.78 109.18 111.78 0.0M
2022-03-17 112.00 112.08 110.18 111.60 0.0M
2022-03-16 110.00 112.16 109.62 112.16 0.0M
2022-03-15 106.54 107.80 105.10 107.32 0.0M
2022-03-14 107.20 108.64 106.84 107.18 0.0M
2022-03-11 104.36 107.66 104.02 105.08 0.0M
2022-03-10 106.88 107.00 103.58 104.72 0.0M
2022-03-09 101.84 108.34 101.84 107.38 0.0M
2022-03-08 97.49 103.02 96.70 101.00 0.0M
2022-03-07 99.51 101.40 96.41 97.52 0.0M
2022-03-04 104.68 104.74 100.50 101.24 0.0M
2022-03-03 108.78 108.78 105.34 105.38 0.0M
2022-03-02 107.20 108.62 106.30 108.00 0.0M
2022-03-01 111.88 111.88 106.30 106.74 0.0M
2022-02-28 109.80 112.06 108.60 110.22 0.0M
2022-02-25 110.76 113.00 108.82 113.00 0.0M
2022-02-24 108.30 110.76 106.46 110.76 0.0M
2022-02-23 113.82 115.14 112.20 112.34 0.0M
2022-02-22 111.86 114.20 110.58 113.44 0.0M
2022-02-21 117.06 117.64 111.50 111.80 0.0M
2022-02-18 118.10 118.10 115.92 116.12 0.0M
2022-02-17 118.78 119.14 117.26 117.26 0.0M
2022-02-16 119.30 119.98 118.66 119.30 0.0M
2022-02-15 116.48 119.26 116.48 119.12 0.0M
2022-02-14 117.02 117.22 114.80 116.48 0.0M
2022-02-11 118.78 119.50 117.18 117.18 0.0M
2022-02-10 120.24 120.64 118.94 118.98 0.0M
2022-02-09 118.94 120.14 118.62 120.14 0.0M
2022-02-08 117.98 118.52 117.32 118.02 0.0M
2022-02-07 117.18 118.08 116.68 118.08 0.0M
2022-02-04 118.00 118.22 116.64 117.12 0.0M
2022-02-03 120.04 120.52 118.58 118.60 0.0M
2022-02-02 121.30 121.44 120.72 120.72 0.0M
2022-02-01 120.38 121.32 120.24 121.00 0.0M
2022-01-31 119.98 120.40 118.94 120.28 0.0M
2022-01-28 119.38 119.38 117.00 118.66 0.0M
2022-01-27 117.08 120.38 116.84 119.40 0.0M
2022-01-26 117.68 120.02 117.68 118.30 0.0M
2022-01-25 117.64 117.88 116.00 117.64 0.0M
2022-01-24 120.00 120.00 114.60 117.08 0.0M
2022-01-21 121.70 121.80 119.58 119.82 0.0M
2022-01-20 122.42 122.76 122.06 122.76 0.0M
2022-01-19 121.50 122.92 120.86 122.08 0.0M
2022-01-18 123.02 123.02 121.30 121.88 0.0M
2022-01-17 123.40 123.42 123.00 123.42 0.0M
2022-01-14 123.34 123.44 122.44 122.90 0.0M
2022-01-13 123.66 123.96 123.34 123.44 0.0M
2022-01-12 123.96 124.16 123.58 123.62 0.0M
2022-01-11 122.94 123.46 122.82 123.12 0.0M
2022-01-10 123.66 123.66 121.90 122.20 0.0M
2022-01-07 123.56 123.70 123.00 123.48 0.0M
2022-01-06 124.10 124.84 123.76 124.42 0.0M
2022-01-05 124.74 125.92 124.64 124.64 0.0M
2022-01-04 124.58 125.26 124.24 124.90 0.0M
2022-01-03 122.96 124.16 122.64 124.04 0.0M