Xtrackers DAX ESG Screened UCITS ETF 1D

XDDX
🏛️ germany →
144.86
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
2021-12-30 122.58 122.70 122.50 122.70 0.0M
2021-12-29 123.20 123.26 122.28 122.56 0.0M
2021-12-28 122.56 123.52 122.56 123.20 0.0M
2021-12-27 121.54 122.54 121.54 122.40 0.0M
2021-12-23 120.84 121.88 120.84 121.58 0.0M
2021-12-22 119.82 120.68 119.50 120.68 0.0M
2021-12-21 119.46 119.80 118.52 119.80 0.0M
2021-12-20 117.38 118.06 117.38 118.06 0.0M
2021-12-17 120.24 120.40 119.36 119.96 0.0M
2021-12-16 121.72 121.72 120.72 120.72 0.0M
2021-12-15 119.80 120.34 119.52 120.34 0.0M
2021-12-14 120.94 121.30 119.40 119.54 0.0M
2021-12-13 121.28 122.12 120.66 120.90 0.0M
2021-12-10 120.32 121.20 120.32 120.96 0.0M
2021-12-09 121.52 121.52 120.70 120.90 0.0M
2021-12-08 122.06 122.12 121.28 121.28 0.0M
2021-12-07 119.76 122.36 119.76 122.36 0.0M
2021-12-06 118.52 119.06 117.50 119.06 0.0M
2021-12-03 118.96 118.96 117.00 117.00 0.0M
2021-12-02 118.90 118.90 117.76 118.58 0.0M
2021-12-01 118.32 119.78 117.74 118.56 0.0M
2021-11-30 116.32 117.84 116.12 116.90 0.0M
2021-11-29 119.54 119.54 118.32 118.84 0.0M
2021-11-26 120.54 120.54 117.74 117.74 0.0M
2021-11-25 123.34 123.34 122.72 123.04 0.0M
2021-11-24 123.74 123.74 121.90 122.84 0.0M
2021-11-23 124.32 124.32 122.98 123.26 0.0M
2021-11-22 125.24 125.24 124.40 124.56 0.0M
2021-11-19 126.02 126.02 124.62 125.00 0.0M
2021-11-18 125.76 125.88 125.28 125.58 0.0M
2021-11-17 125.52 125.86 125.52 125.80 0.0M
2021-11-16 124.84 125.72 124.84 125.70 0.0M
2021-11-15 124.48 124.80 124.46 124.80 0.0M
2021-11-12 124.46 124.62 124.38 124.38 0.0M
2021-11-11 124.06 124.56 124.06 124.34 0.0M
2021-11-10 124.02 124.24 123.84 124.02 0.0M
2021-11-09 123.92 124.48 123.92 124.06 0.0M
2021-11-08 123.72 124.16 123.72 124.00 0.0M
2021-11-05 123.94 124.26 123.92 124.00 0.0M
2021-11-04 124.04 124.20 123.84 123.98 0.0M
2021-11-03 123.32 123.48 123.28 123.48 0.0M
2021-11-02 122.12 123.38 122.12 123.34 0.0M
2021-11-01 121.78 122.52 121.78 122.20 0.0M
2021-10-29 120.90 121.52 120.40 121.52 0.0M
2021-10-28 121.32 121.38 121.08 121.08 0.0M
2021-10-27 121.78 121.78 121.36 121.56 0.0M
2021-10-26 121.24 122.02 121.24 121.64 0.0M
2021-10-25 120.56 120.86 120.36 120.86 0.0M
2021-10-22 119.98 120.72 119.94 120.38 0.0M
2021-10-21 119.46 120.02 119.46 119.84 0.0M
2021-10-20 119.88 120.22 119.82 120.04 0.0M
2021-10-19 119.96 120.08 119.62 119.92 0.0M
2021-10-18 120.16 120.22 119.54 119.60 0.0M
2021-10-15 119.84 120.58 119.84 120.50 0.0M
2021-10-14 118.62 119.68 118.58 119.56 0.0M
2021-10-13 117.20 118.22 117.02 118.12 0.0M
2021-10-12 116.60 117.40 116.60 117.18 0.0M
2021-10-11 117.84 117.84 117.22 117.36 0.0M
2021-10-08 117.88 118.04 117.50 117.50 0.0M
2021-10-07 117.34 117.92 117.16 117.88 0.0M
2021-10-06 116.64 116.64 114.90 115.64 0.0M
2021-10-05 116.78 117.52 116.50 117.44 0.0M
2021-10-04 117.08 117.26 116.44 116.44 0.0M
2021-10-01 116.62 117.52 116.62 117.18 0.0M
2021-09-30 119.58 119.58 118.42 118.42 0.0M
2021-09-29 118.66 119.24 118.60 118.60 0.0M
2021-09-28 120.10 120.10 118.02 118.02 0.0M
2021-09-27 121.24 121.36 120.42 120.42 0.0M
2021-09-24 120.98 120.98 119.90 120.18 0.0M
2021-09-23 120.70 121.20 120.68 121.06 0.0M
2021-09-22 119.38 119.98 119.38 119.92 0.0M
2021-09-21 117.76 118.88 117.76 118.70 0.0M
2021-09-20 117.54 117.54 116.86 117.18 0.0M
2021-09-17 121.68 121.80 120.16 120.16 0.0M
2021-09-16 121.34 121.64 121.30 121.30 0.0M
2021-09-15 121.62 121.62 120.84 120.90 0.0M
2021-09-14 121.66 121.76 121.34 121.34 0.0M
2021-09-13 120.74 122.06 120.74 121.44 0.0M
2021-09-10 121.18 121.40 120.80 120.90 0.0M
2021-09-09 120.14 121.22 120.04 120.94 0.0M
2021-09-08 122.52 122.52 120.68 120.90 0.0M
2021-09-07 123.14 123.14 122.50 122.52 0.0M
2021-09-06 122.20 123.42 122.20 123.12 0.0M
2021-09-03 122.62 122.68 121.88 122.00 0.0M
2021-09-02 122.16 122.74 122.16 122.28 0.0M
2021-09-01 123.46 123.56 122.24 122.44 0.0M
2021-08-31 123.42 123.80 122.22 122.50 0.0M
2021-08-30 122.66 122.96 122.66 122.90 0.0M
2021-08-27 122.06 122.72 122.06 122.70 0.0M
2021-08-26 122.32 122.38 121.64 122.28 0.0M
2021-08-25 122.98 123.12 122.60 122.60 0.0M
2021-08-24 123.04 123.10 122.92 123.06 0.0M
2021-08-23 123.16 123.16 122.34 122.84 0.0M
2021-08-20 121.72 122.40 121.24 122.40 0.0M
2021-08-19 121.84 122.42 120.96 122.32 0.0M
2021-08-18 123.50 123.50 122.96 123.44 0.0M
2021-08-17 122.88 123.16 122.72 122.74 0.0M
2021-08-16 123.14 123.22 122.98 123.10 0.0M
2021-08-13 123.36 123.98 123.36 123.54 0.0M
2021-08-12 122.50 123.42 122.44 123.30 0.0M
2021-08-11 122.06 122.84 121.96 122.48 0.0M
2021-08-10 122.00 122.20 121.88 122.08 0.0M
2021-08-09 121.72 121.90 121.70 121.90 0.0M
2021-08-06 121.86 122.16 121.86 122.00 0.0M
2021-08-05 121.32 121.90 121.32 121.90 0.0M
2021-08-04 120.66 121.42 120.66 121.38 0.0M
2021-08-03 120.52 120.64 120.38 120.56 0.0M
2021-08-02 120.84 121.46 120.26 120.26 0.0M
2021-07-30 120.02 120.72 119.62 120.46 0.0M
2021-07-29 120.22 121.10 120.22 120.96 0.0M
2021-07-28 120.32 120.48 120.20 120.26 0.0M
2021-07-27 119.80 120.48 119.80 119.92 0.0M
2021-07-26 120.58 120.94 120.36 120.72 0.0M
2021-07-23 120.46 121.32 120.46 121.32 0.0M
2021-07-22 119.72 120.42 119.72 120.18 0.0M
2021-07-21 118.02 119.54 118.02 119.54 0.0M
2021-07-20 118.28 118.28 117.54 117.86 0.0M
2021-07-19 118.88 119.00 116.54 116.72 0.0M
2021-07-16 121.00 121.46 120.04 120.20 0.0M
2021-07-15 122.04 122.04 120.66 120.66 0.0M
2021-07-14 121.92 122.20 121.76 122.02 0.0M
2021-07-13 122.20 122.26 121.96 122.04 0.0M
2021-07-12 121.46 122.28 121.36 122.22 0.0M
2021-07-09 120.08 121.34 120.08 121.34 0.0M
2021-07-08 121.08 121.08 119.78 119.82 0.0M
2021-07-07 120.12 121.50 120.12 121.50 0.0M
2021-07-06 120.56 121.04 119.86 119.86 0.0M
2021-07-05 121.00 121.22 120.38 121.16 0.0M
2021-07-02 120.96 121.44 120.96 121.10 0.0M
2021-07-01 120.66 121.48 120.10 120.74 0.0M
2021-06-30 121.32 121.32 119.72 120.22 0.0M
2021-06-29 120.44 121.80 120.44 121.28 0.0M
2021-06-28 120.88 121.02 120.34 120.44 0.0M
2021-06-25 120.84 120.84 120.28 120.66 0.0M
2021-06-24 120.40 120.78 120.04 120.66 0.0M
2021-06-23 120.94 120.94 119.64 119.86 0.0M
2021-06-22 121.18 121.18 120.14 120.88 0.0M
2021-06-21 118.46 120.92 118.46 120.92 0.0M
2021-06-18 121.56 121.58 119.50 119.72 0.0M
2021-06-17 121.22 121.88 121.18 121.64 0.0M
2021-06-16 121.84 121.84 121.40 121.50 0.0M
2021-06-15 121.90 122.16 121.66 121.68 0.0M
2021-06-14 121.64 121.98 121.34 121.34 0.0M
2021-06-11 120.74 121.54 120.36 121.54 0.0M
2021-06-10 120.78 120.96 120.16 120.58 0.0M
2021-06-09 121.14 121.16 120.22 120.54 0.0M
2021-06-08 121.26 121.60 121.16 121.28 0.0M
2021-06-07 121.20 121.72 120.84 121.36 0.0M
2021-06-04 120.94 121.56 120.84 121.56 0.0M
2021-06-03 120.56 121.10 119.88 121.06 0.0M
2021-06-02 120.56 120.84 120.44 120.44 0.0M
2021-06-01 119.86 121.34 119.86 120.42 0.0M
2021-05-31 119.74 119.90 119.30 119.30 0.0M
2021-05-28 119.66 120.18 119.66 120.06 0.0M
2021-05-27 119.64 119.84 118.94 119.34 0.0M
2021-05-26 120.20 120.20 119.34 119.58 0.0M
2021-05-25 120.46 120.46 119.66 119.84 0.0M
2021-05-21 119.16 119.58 119.12 119.54 0.0M
2021-05-20 117.62 118.94 117.24 118.94 0.0M
2021-05-19 117.76 117.92 115.92 117.30 0.0M
2021-05-18 119.94 120.06 118.94 119.12 0.0M
2021-05-17 119.34 119.40 118.86 119.20 0.0M
2021-05-14 118.34 119.36 118.02 119.34 0.0M
2021-05-13 115.78 117.82 114.84 117.46 0.0M
2021-05-12 117.06 117.68 116.88 117.06 0.0M
2021-05-11 117.92 117.92 116.40 117.16 0.0M
2021-05-10 119.40 119.40 118.84 119.14 0.0M
2021-05-07 118.26 119.36 118.26 119.24 0.0M
2021-05-06 117.54 118.10 117.00 117.78 0.0M
2021-05-05 116.16 117.62 116.16 117.60 0.0M
2021-05-04 117.98 118.26 115.08 115.44 0.0M
2021-05-03 117.62 118.32 117.16 118.12 0.0M
2021-04-30 117.70 118.00 117.34 117.44 0.0M
2021-04-29 118.80 118.80 117.12 117.42 0.0M
2021-04-28 118.70 119.00 118.48 118.68 0.0M
2021-04-27 121.00 121.02 120.60 120.92 0.0M
2021-04-26 121.02 121.42 120.96 121.02 0.0M
2021-04-23 121.06 121.08 120.18 121.06 0.0M
2021-04-22 120.98 121.48 120.78 121.00 0.0M
2021-04-21 120.14 120.62 119.56 120.62 0.0M
2021-04-20 121.70 121.72 119.90 120.00 0.0M
2021-04-19 122.70 122.76 121.50 121.78 0.0M
2021-04-16 121.10 122.54 121.10 122.54 0.0M
2021-04-15 120.44 120.98 120.44 120.96 0.0M
2021-04-14 121.22 121.22 120.46 120.52 0.0M
2021-04-13 120.72 120.96 120.68 120.68 0.0M
2021-04-12 120.44 120.90 120.44 120.60 0.0M
2021-04-09 120.46 120.76 120.20 120.76 0.0M
2021-04-08 120.86 120.86 120.14 120.42 0.0M
2021-04-07 120.52 120.74 120.14 120.36 0.0M
2021-04-06 120.72 121.14 120.42 120.42 0.0M
2021-04-01 119.12 119.84 119.12 119.82 0.0M
2021-03-31 118.58 119.20 118.58 119.20 0.0M
2021-03-30 117.98 119.02 117.98 118.80 0.0M
2021-03-29 117.52 117.90 117.04 117.88 0.0M
2021-03-26 116.62 117.02 116.46 116.90 0.0M
2021-03-25 115.54 116.06 114.28 115.92 0.0M
2021-03-24 115.28 115.82 115.28 115.54 0.0M
2021-03-23 115.64 116.44 115.52 116.08 0.0M
2021-03-22 115.58 116.24 115.58 116.24 0.0M
2021-03-19 116.22 116.70 115.64 116.02 0.0M
2021-03-18 116.50 117.08 116.40 117.08 0.0M
2021-03-17 115.14 116.04 115.14 116.04 0.0M
2021-03-16 114.98 115.56 114.98 115.24 0.0M
2021-03-15 115.22 115.38 114.34 114.86 0.0M
2021-03-12 114.92 115.06 114.56 115.06 0.0M
2021-03-11 115.50 115.52 114.82 115.34 0.0M
2021-03-10 114.12 115.28 114.12 115.14 0.0M
2021-03-09 113.98 114.68 113.46 114.64 0.0M
2021-03-08 110.84 114.16 110.84 114.16 0.0M
2021-03-05 110.78 111.40 110.24 111.10 0.0M
2021-03-04 110.90 111.68 110.62 110.70 0.0M
2021-03-03 111.86 112.50 110.82 111.40 0.0M
2021-03-02 110.72 111.70 110.72 111.50 0.0M
2021-03-01 110.18 111.14 110.08 111.08 0.0M
2021-02-26 108.22 109.94 108.22 109.54 0.0M
2021-02-25 111.34 111.34 109.28 109.46 0.0M
2021-02-24 110.50 110.50 110.50 110.50 0.0M
2021-02-23 110.54 110.54 108.78 109.34 0.0M
2021-02-22 110.16 110.16 110.16 110.16 0.0M
2021-02-19 110.42 111.04 110.18 110.68 0.0M
2021-02-18 110.06 110.56 110.02 110.30 0.0M
2021-02-17 111.44 111.44 110.10 110.44 0.0M
2021-02-16 111.90 111.92 111.38 111.40 0.0M
2021-02-15 111.78 111.96 111.58 111.92 0.0M
2021-02-12 110.66 111.44 110.56 111.28 0.0M
2021-02-11 110.56 111.30 110.56 111.16 0.0M
2021-02-10 111.44 111.44 109.80 110.42 0.0M
2021-02-09 111.30 111.30 110.72 111.16 0.0M
2021-02-08 112.02 112.02 111.46 111.46 0.0M
2021-02-05 111.54 111.84 111.12 111.38 0.0M
2021-02-04 110.50 111.46 110.50 111.42 0.0M
2021-02-03 110.42 110.68 110.20 110.68 0.0M
2021-02-02 108.50 109.90 108.50 109.84 0.0M
2021-02-01 107.68 108.20 107.60 108.16 0.0M
2021-01-29 107.26 107.56 106.12 106.44 0.0M
2021-01-28 107.12 108.60 105.96 108.50 0.0M
2021-01-27 109.66 109.68 107.00 108.18 0.0M
2021-01-26 108.16 110.34 108.16 110.14 0.0M
2021-01-25 110.44 110.44 108.14 108.48 0.0M
2021-01-22 109.58 110.22 109.08 110.22 0.0M
2021-01-21 110.74 111.10 110.04 110.22 0.0M
2021-01-20 109.86 110.54 109.86 110.50 0.0M
2021-01-19 110.42 110.42 109.60 109.80 0.0M
2021-01-18 108.82 109.84 108.82 109.82 0.0M
2021-01-15 110.42 110.50 108.98 109.42 0.0M
2021-01-14 110.82 111.10 110.70 110.94 0.0M
2021-01-13 110.48 110.74 110.08 110.62 0.0M
2021-01-12 110.94 110.94 109.84 110.20 0.0M
2021-01-11 110.94 110.94 109.82 110.52 0.0M
2021-01-08 111.68 111.68 111.10 111.10 0.0M
2021-01-07 110.88 111.02 110.40 110.90 0.0M
2021-01-06 109.02 110.40 108.16 110.40 0.0M
2021-01-05 108.80 108.88 107.82 108.50 0.0M
2021-01-04 109.70 110.26 107.86 108.70 0.0M