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
2023-12-29 115.90 116.10 115.90 116.08 0.0M
2023-12-28 116.28 116.28 115.58 115.92 0.0M
2023-12-27 116.38 116.38 115.70 116.12 0.0M
2023-12-22 115.50 116.04 115.50 116.04 0.0M
2023-12-21 115.52 115.98 115.32 115.98 0.0M
2023-12-20 116.14 116.36 116.08 116.20 0.0M
2023-12-19 115.82 116.20 115.76 116.10 0.0M
2023-12-18 116.06 116.06 115.30 115.70 0.0M
2023-12-15 116.24 117.08 115.96 116.02 0.0M
2023-12-14 117.34 117.62 115.66 116.30 0.0M
2023-12-13 116.20 116.80 115.90 116.64 0.0M
2023-12-12 116.56 116.64 116.16 116.34 0.0M
2023-12-11 116.12 116.54 115.82 116.46 0.0M
2023-12-08 115.46 116.22 115.42 116.22 0.0M
2023-12-07 115.20 115.50 115.18 115.50 0.0M
2023-12-06 114.98 115.68 114.78 115.28 0.0M
2023-12-05 113.58 114.82 113.58 114.72 0.0M
2023-12-04 113.62 113.90 113.52 113.80 0.0M
2023-12-01 112.78 113.72 112.78 113.68 0.0M
2023-11-30 112.00 112.56 112.00 112.24 0.0M
2023-11-29 110.76 112.08 110.76 111.94 0.0M
2023-11-28 110.60 110.70 110.34 110.58 0.0M
2023-11-27 110.98 111.18 110.66 110.68 0.0M
2023-11-24 110.78 111.14 110.70 111.14 0.0M
2023-11-23 110.72 110.82 110.58 110.68 0.0M
2023-11-22 110.26 110.72 110.26 110.52 0.0M
2023-11-21 110.44 110.44 110.14 110.26 0.0M
2023-11-20 110.42 110.44 109.98 110.26 0.0M
2023-11-17 110.02 110.62 110.02 110.58 0.0M
2023-11-16 109.28 109.94 109.24 109.38 0.0M
2023-11-15 108.30 109.24 108.28 109.24 0.0M
2023-11-14 106.30 108.20 106.30 108.16 0.0M
2023-11-13 105.72 105.80 105.68 105.80 0.0M
2023-11-10 105.70 105.96 105.32 105.96 0.0M
2023-11-09 105.40 106.44 105.28 106.34 0.0M
2023-11-08 104.46 105.48 104.46 105.48 0.0M
2023-11-07 104.70 104.94 104.52 104.84 0.0M
2023-11-06 105.12 105.32 104.76 104.84 0.0M
2023-11-03 105.30 105.52 105.04 105.10 0.0M
2023-11-02 104.34 105.32 104.34 105.32 0.0M
2023-11-01 102.56 103.32 102.42 103.00 0.0M
2023-10-31 102.50 102.72 102.20 102.72 0.0M
2023-10-30 101.78 102.24 101.68 102.00 0.0M
2023-10-27 102.06 102.54 101.18 101.18 0.0M
2023-10-26 102.30 102.30 101.48 101.48 0.0M
2023-10-25 102.90 103.50 102.84 102.84 0.0M
2023-10-24 103.10 103.36 102.72 103.36 0.0M
2023-10-23 103.24 103.24 101.86 102.96 0.0M
2023-10-20 103.92 103.94 102.92 102.92 0.0M
2023-10-19 105.00 105.18 104.56 104.70 0.0M
2023-10-18 106.06 106.16 104.82 104.82 0.0M
2023-10-17 106.36 106.42 105.36 105.54 0.0M
2023-10-16 105.96 106.10 105.50 106.08 0.0M
2023-10-13 107.36 107.36 105.92 105.92 0.0M
2023-10-12 108.10 108.46 107.54 107.66 0.0M
2023-10-11 107.36 107.80 107.34 107.52 0.0M
2023-10-10 106.70 107.70 106.70 107.64 0.0M
2023-10-09 105.66 106.04 105.44 106.04 0.0M
2023-10-06 105.40 106.62 105.40 106.62 0.0M
2023-10-05 105.84 105.84 105.20 105.58 0.0M
2023-10-04 104.92 105.64 104.74 105.42 0.0M
2023-10-03 105.72 106.12 105.28 105.28 0.0M
2023-10-02 107.16 107.78 106.04 106.04 0.0M
2023-09-29 107.18 108.00 107.08 107.56 0.0M
2023-09-28 106.42 106.70 106.02 106.70 0.0M
2023-09-27 106.44 106.54 105.64 106.10 0.0M
2023-09-26 107.08 107.08 106.02 106.10 0.0M
2023-09-25 108.52 108.70 107.12 107.74 0.0M
2023-09-22 108.18 108.84 108.18 108.82 0.0M
2023-09-21 109.10 109.40 108.50 108.64 0.0M
2023-09-20 109.48 109.82 109.48 109.68 0.0M
2023-09-19 109.16 109.54 109.00 109.28 0.0M
2023-09-18 110.62 110.62 109.50 109.52 0.0M
2023-09-15 110.64 111.24 110.64 110.94 0.0M
2023-09-14 108.68 110.50 108.68 110.50 0.0M
2023-09-13 109.42 109.42 108.74 108.96 0.0M
2023-09-12 109.38 109.66 109.32 109.32 0.0M
2023-09-11 109.20 109.94 109.20 109.90 0.0M
2023-09-08 109.10 109.20 108.00 108.96 0.0M
2023-09-07 108.66 109.16 108.50 108.70 0.0M
2023-09-06 109.30 109.30 108.76 108.94 0.0M
2023-09-05 109.50 109.78 109.00 109.50 0.0M
2023-09-04 110.14 110.60 110.14 110.14 0.0M
2023-09-01 110.54 110.76 109.90 109.90 0.0M
2023-08-31 110.48 111.20 110.48 110.50 0.0M
2023-08-30 110.42 110.54 109.94 110.26 0.0M
2023-08-29 109.76 110.66 109.68 110.60 0.0M
2023-08-28 109.18 109.54 108.84 109.54 0.0M
2023-08-25 108.50 109.00 108.50 108.68 0.0M
2023-08-24 109.84 110.06 108.36 108.36 0.0M
2023-08-23 109.62 109.72 108.94 109.36 0.0M
2023-08-22 112.30 113.24 112.30 112.70 0.0M
2023-08-21 111.82 112.68 111.82 111.82 0.0M
2023-08-18 112.00 112.08 111.18 111.80 0.0M
2023-08-17 112.70 113.34 112.46 112.46 0.0M
2023-08-16 112.64 113.38 112.50 113.18 0.0M
2023-08-15 114.00 114.00 112.72 113.08 0.0M
2023-08-14 113.14 114.02 113.14 113.94 0.0M
2023-08-11 114.46 114.46 113.50 113.62 0.0M
2023-08-10 114.50 114.86 114.50 114.86 0.0M
2023-08-09 113.70 114.38 113.70 113.84 0.0M
2023-08-08 114.02 114.02 112.72 112.98 0.0M
2023-08-07 114.02 114.50 113.50 114.42 0.0M
2023-08-04 114.34 114.52 113.26 114.20 0.0M
2023-08-03 113.86 114.10 113.50 113.68 0.0M
2023-08-02 115.84 115.84 114.50 114.90 0.0M
2023-08-01 117.90 117.90 116.60 116.60 0.0M
2023-07-31 118.26 118.80 118.16 118.20 0.0M
2023-07-28 117.64 118.26 117.44 118.26 0.0M
2023-07-27 115.86 118.14 115.86 117.30 0.0M
2023-07-26 116.28 116.28 114.72 115.62 0.0M
2023-07-25 115.52 116.18 115.52 116.18 0.0M
2023-07-24 115.60 115.80 115.48 115.80 0.0M
2023-07-21 115.42 115.70 115.42 115.70 0.0M
2023-07-20 115.10 116.00 115.10 115.94 0.0M
2023-07-19 115.88 115.88 115.36 115.36 0.0M
2023-07-18 115.08 115.50 114.74 115.50 0.0M
2023-07-17 114.54 115.16 114.44 115.16 0.0M
2023-07-14 115.34 115.34 115.20 115.24 0.0M
2023-07-13 114.66 115.70 114.66 115.40 0.0M
2023-07-12 113.72 114.82 113.72 114.44 0.0M
2023-07-11 112.66 113.20 112.52 113.20 0.0M
2023-07-10 111.16 112.34 111.08 112.02 0.0M
2023-07-07 110.74 111.52 110.62 111.52 0.0M
2023-07-06 113.10 113.10 110.70 111.14 0.0M
2023-07-05 113.84 113.94 113.76 113.76 0.0M
2023-07-04 114.76 115.00 114.66 114.68 0.0M
2023-07-03 115.80 116.04 115.00 115.08 0.0M
2023-06-30 114.32 115.66 114.32 115.66 0.0M
2023-06-29 114.02 114.06 114.02 114.04 0.0M
2023-06-28 113.80 114.04 113.80 114.02 0.0M
2023-06-27 113.06 113.80 112.88 113.80 0.0M
2023-06-26 113.28 113.42 112.86 113.20 0.0M
2023-06-23 113.68 113.80 112.70 113.48 0.0M
2023-06-22 113.82 114.64 113.32 114.64 0.0M
2023-06-21 115.30 115.30 114.48 114.48 0.0M
2023-06-20 115.62 115.62 114.90 115.48 0.0M
2023-06-19 116.54 116.64 115.96 116.04 0.0M
2023-06-16 116.96 117.50 116.96 117.18 0.0M
2023-06-15 116.72 117.12 116.28 117.12 0.0M
2023-06-14 116.34 117.20 116.34 117.16 0.0M
2023-06-13 115.88 116.28 115.52 116.24 0.0M
2023-06-12 114.64 115.52 114.64 115.52 0.0M
2023-06-09 114.84 114.84 114.14 114.14 0.0M
2023-06-08 114.34 115.00 114.34 114.90 0.0M
2023-06-07 114.52 114.88 114.32 114.42 0.0M
2023-06-06 114.32 114.66 114.32 114.66 0.0M
2023-06-05 115.14 115.28 114.52 114.56 0.0M
2023-06-02 114.38 115.28 114.38 115.14 0.0M
2023-06-01 113.40 113.90 113.06 113.90 0.0M
2023-05-31 113.56 113.90 112.18 112.76 0.0M
2023-05-30 114.62 115.20 114.22 114.22 0.0M
2023-05-29 114.90 115.32 114.44 114.60 0.0M
2023-05-26 113.52 115.00 113.06 114.80 0.0M
2023-05-25 113.72 113.72 113.10 113.68 0.0M
2023-05-24 115.02 115.02 113.78 113.78 0.0M
2023-05-23 116.14 116.34 115.26 115.26 0.0M
2023-05-22 116.76 116.76 116.24 116.44 0.0M
2023-05-19 116.30 117.04 116.30 116.70 0.0M
2023-05-18 114.42 116.14 114.42 115.60 0.0M
2023-05-17 113.84 114.08 113.84 113.96 0.0M
2023-05-16 113.94 114.08 113.54 113.54 0.0M
2023-05-15 114.32 114.32 113.86 113.98 0.0M
2023-05-12 113.94 114.06 113.94 114.06 0.0M
2023-05-11 114.44 114.60 113.44 113.74 0.0M
2023-05-10 114.20 114.20 113.74 113.74 0.0M
2023-05-09 114.68 114.76 114.26 114.76 0.0M
2023-05-08 114.80 115.10 114.68 114.90 0.0M
2023-05-05 113.36 115.00 113.36 115.00 0.0M
2023-05-04 113.00 113.50 112.64 112.64 0.0M
2023-05-03 113.20 113.90 113.20 113.90 0.0M
2023-05-02 114.42 114.56 112.90 112.90 0.0M
2023-04-28 114.14 114.36 112.88 114.36 0.0M
2023-04-27 113.00 113.58 113.00 113.58 0.0M
2023-04-26 112.98 113.46 112.98 113.40 0.0M
2023-04-25 113.62 114.00 113.62 113.94 0.0M
2023-04-24 113.86 114.40 113.86 114.20 0.0M
2023-04-21 113.12 114.36 112.98 114.36 0.0M
2023-04-20 113.66 113.80 113.24 113.80 0.0M
2023-04-19 113.96 114.46 113.96 114.46 0.0M
2023-04-18 113.74 114.48 113.74 114.46 0.0M
2023-04-17 113.94 114.40 113.52 113.52 0.0M
2023-04-14 113.94 114.02 113.80 113.80 0.0M
2023-04-13 112.86 113.50 112.80 113.50 0.0M
2023-04-12 112.72 113.84 112.72 113.28 0.0M
2023-04-11 113.04 113.06 112.52 112.62 0.0M
2023-04-06 111.88 112.54 111.86 112.54 0.0M
2023-04-05 112.40 112.40 111.58 111.84 0.0M
2023-04-04 112.48 113.22 112.48 112.58 0.0M
2023-04-03 112.48 112.70 112.30 112.30 0.0M
2023-03-31 111.92 112.78 111.74 112.64 0.0M
2023-03-30 110.94 112.00 110.92 111.90 0.0M
2023-03-29 109.70 109.70 109.70 109.70 0.0M
2023-03-28 110.00 110.00 108.74 108.74 0.0M
2023-03-27 109.12 109.32 108.48 109.32 0.0M
2023-03-24 108.76 108.76 106.90 108.34 0.0M
2023-03-23 109.34 109.50 109.12 109.46 0.0M
2023-03-22 110.00 110.24 109.70 109.70 0.0M
2023-03-21 108.60 109.84 108.60 109.84 0.0M
2023-03-20 105.26 108.10 104.90 107.90 0.0M
2023-03-17 108.54 108.82 106.64 106.64 0.0M
2023-03-16 107.66 108.40 106.60 108.40 0.0M
2023-03-15 109.44 109.44 106.28 107.42 0.0M
2023-03-14 108.34 110.08 108.28 109.52 0.0M
2023-03-13 111.66 111.66 107.86 108.26 0.0M
2023-03-10 111.32 111.64 110.50 110.50 0.0M
2023-03-09 112.68 113.00 112.00 112.00 0.0M
2023-03-08 112.48 112.98 112.34 112.90 0.0M
2023-03-07 112.84 113.32 112.24 112.50 0.0M
2023-03-06 112.72 113.14 112.56 112.86 0.0M
2023-03-03 110.96 112.78 110.96 112.64 0.0M
2023-03-02 110.10 110.48 109.44 110.48 0.0M
2023-03-01 110.88 111.70 110.88 111.06 0.0M
2023-02-28 110.80 111.14 110.50 110.50 0.0M
2023-02-27 109.86 111.42 109.86 111.02 0.0M
2023-02-24 111.98 111.98 109.70 109.70 0.0M
2023-02-23 111.98 112.18 111.54 111.94 0.0M
2023-02-22 111.00 111.28 110.22 111.16 0.0M
2023-02-21 111.62 111.62 110.44 111.48 0.0M
2023-02-20 112.12 112.12 111.72 111.92 0.0M
2023-02-17 111.68 111.78 110.74 111.78 0.0M
2023-02-16 112.80 112.90 111.50 112.46 0.0M
2023-02-15 111.78 112.22 111.78 112.22 0.0M
2023-02-14 111.96 112.68 111.56 112.04 0.0M
2023-02-13 110.90 111.84 110.90 111.78 0.0M
2023-02-10 112.10 112.10 110.84 110.84 0.0M
2023-02-09 112.80 113.80 112.60 112.60 0.0M
2023-02-08 112.14 112.22 112.04 112.04 0.0M
2023-02-07 111.84 111.84 111.44 111.62 0.0M
2023-02-06 111.98 111.98 111.44 111.80 0.0M
2023-02-03 111.96 112.48 111.96 112.24 0.0M
2023-02-02 111.40 112.76 111.40 112.58 0.0M
2023-02-01 110.18 111.00 109.82 111.00 0.0M
2023-01-31 109.74 110.30 109.22 110.30 0.0M
2023-01-30 109.64 110.00 109.16 109.72 0.0M
2023-01-27 109.68 110.20 109.64 110.20 0.0M
2023-01-26 109.50 109.60 109.08 109.60 0.0M
2023-01-25 109.24 109.60 108.60 109.60 0.0M
2023-01-24 109.58 109.64 109.08 109.44 0.0M
2023-01-23 109.60 109.62 108.98 109.60 0.0M
2023-01-20 108.86 109.08 108.54 109.04 0.0M
2023-01-19 109.72 109.72 108.34 108.42 0.0M
2023-01-18 110.52 110.76 110.10 110.10 0.0M
2023-01-17 109.82 111.02 109.82 110.42 0.0M
2023-01-16 109.86 110.12 109.78 110.02 0.0M
2023-01-13 109.60 109.88 109.26 109.88 0.0M
2023-01-12 108.90 109.70 108.52 109.68 0.0M
2023-01-11 108.16 109.00 108.16 109.00 0.0M
2023-01-10 106.98 107.60 106.84 107.60 0.0M
2023-01-09 106.58 107.62 106.16 107.16 0.0M
2023-01-06 104.48 106.40 104.48 106.40 0.0M
2023-01-05 104.58 105.04 104.58 104.74 0.0M
2023-01-04 102.88 105.12 102.88 105.10 0.0M
2023-01-03 102.00 103.02 102.00 102.60 0.0M
2023-01-02 101.06 101.60 101.06 101.60 0.0M