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
2022-12-30 101.10 101.10 100.58 100.60 0.0M
2022-12-29 100.32 101.64 100.24 101.52 0.0M
2022-12-28 101.00 101.08 100.18 100.18 0.0M
2022-12-27 101.12 101.38 100.92 101.00 0.0M
2022-12-23 100.70 100.90 100.40 100.70 0.0M
2022-12-22 101.86 102.08 100.02 100.44 0.0M
2022-12-21 100.76 101.70 100.60 101.50 0.0M
2022-12-20 99.71 100.60 99.71 100.56 0.0M
2022-12-19 100.48 100.86 100.32 100.32 0.0M
2022-12-16 101.22 101.22 100.12 100.58 0.0M
2022-12-15 103.98 103.98 101.14 101.22 0.0M
2022-12-14 104.78 104.92 104.18 104.26 0.0M
2022-12-13 103.96 106.18 103.80 104.88 0.0M
2022-12-12 103.54 103.90 103.42 103.90 0.0M
2022-12-09 103.80 104.06 103.44 103.82 0.0M
2022-12-08 103.76 103.76 102.92 103.38 0.0M
2022-12-07 103.52 104.28 103.52 103.62 0.0M
2022-12-06 104.74 104.96 103.38 103.62 0.0M
2022-12-05 105.26 105.26 104.64 104.76 0.0M
2022-12-02 105.00 105.66 104.94 105.52 0.0M
2022-12-01 105.50 105.62 104.90 105.18 0.0M
2022-11-30 104.64 105.60 104.36 105.60 0.0M
2022-11-29 104.90 104.90 104.18 104.54 0.0M
2022-11-28 104.90 105.20 104.28 104.28 0.0M
2022-11-25 105.68 105.68 105.20 105.36 0.0M
2022-11-24 104.78 105.68 104.78 105.50 0.0M
2022-11-23 104.66 104.70 104.34 104.56 0.0M
2022-11-22 104.10 104.86 104.10 104.86 0.0M
2022-11-21 104.28 104.54 103.90 104.44 0.0M
2022-11-18 103.76 104.74 103.76 104.70 0.0M
2022-11-17 103.92 104.28 102.74 103.82 0.0M
2022-11-16 104.32 104.32 103.10 103.28 0.0M
2022-11-15 104.64 104.64 103.20 103.62 0.0M
2022-11-14 103.66 104.98 103.64 103.98 0.0M
2022-11-11 103.22 104.02 102.82 103.96 0.0M
2022-11-10 98.25 102.56 98.25 102.56 0.0M
2022-11-09 98.44 98.84 98.00 98.20 0.0M
2022-11-08 97.58 98.93 97.50 98.76 0.0M
2022-11-07 96.69 98.03 96.69 97.85 0.0M
2022-11-04 94.86 97.25 94.86 97.12 0.0M
2022-11-03 94.69 94.91 93.93 94.48 0.0M
2022-11-02 96.29 96.45 94.60 94.60 0.0M
2022-11-01 96.26 96.95 95.97 96.16 0.0M
2022-10-31 96.00 96.03 95.70 95.71 0.0M
2022-10-28 94.84 96.26 94.47 96.26 0.0M
2022-10-27 95.23 95.75 94.66 95.53 0.0M
2022-10-26 94.34 95.55 94.34 95.19 0.0M
2022-10-25 93.83 94.68 92.60 94.68 0.0M
2022-10-24 93.08 93.95 92.54 93.81 0.0M
2022-10-21 91.56 93.07 91.02 93.07 0.0M
2022-10-20 91.83 92.58 91.51 91.76 0.0M
2022-10-19 92.85 92.85 91.87 92.04 0.0M
2022-10-18 92.74 93.44 92.36 92.74 0.0M
2022-10-17 90.27 91.90 90.17 91.48 0.0M
2022-10-14 91.11 91.31 89.74 89.74 0.0M
2022-10-13 88.13 90.23 86.92 90.23 0.0M
2022-10-12 88.88 89.00 88.24 88.43 0.0M
2022-10-11 88.91 89.09 87.92 88.21 0.0M
2022-10-10 88.14 89.97 88.14 89.43 0.0M
2022-10-07 90.11 90.65 88.75 88.75 0.0M
2022-10-06 91.70 91.74 90.43 90.47 0.0M
2022-10-05 91.62 91.68 90.56 91.68 0.0M
2022-10-04 89.86 91.90 89.86 91.63 0.0M
2022-10-03 86.94 88.80 86.89 88.68 0.0M
2022-09-30 87.18 88.16 87.08 87.08 0.0M
2022-09-29 88.48 88.48 86.24 87.09 0.0M
2022-09-28 87.20 89.31 86.41 89.31 0.0M
2022-09-27 89.41 89.89 87.43 87.73 0.0M
2022-09-26 88.32 89.44 88.32 88.79 0.0M
2022-09-23 91.14 91.14 88.48 89.18 0.0M
2022-09-22 90.97 92.35 90.97 91.43 0.0M
2022-09-21 91.55 93.40 91.15 91.98 0.0M
2022-09-20 93.54 93.82 91.47 91.85 0.0M
2022-09-19 92.42 93.51 91.65 93.51 0.0M
2022-09-16 93.17 93.17 92.50 92.69 0.0M
2022-09-15 94.73 94.95 93.96 93.96 0.0M
2022-09-14 95.25 95.50 94.51 94.58 0.0M
2022-09-13 97.59 98.18 94.87 94.87 0.0M
2022-09-12 95.77 97.38 95.69 97.38 0.0M
2022-09-09 93.67 95.31 93.67 95.31 0.0M
2022-09-08 94.34 94.34 92.32 93.11 0.0M
2022-09-07 92.73 94.22 92.60 94.17 0.0M
2022-09-06 92.53 93.75 92.53 93.13 0.0M
2022-09-05 92.01 92.75 91.65 92.56 0.0M
2022-09-02 92.78 94.76 91.89 91.89 0.0M
2022-09-01 92.66 92.66 91.58 92.60 0.0M
2022-08-31 94.27 94.39 92.96 93.26 0.0M
2022-08-30 93.63 95.34 93.43 93.72 0.0M
2022-08-29 92.72 93.66 92.56 93.52 0.0M
2022-08-26 96.35 96.39 93.10 93.10 0.0M
2022-08-25 96.54 96.54 95.57 96.36 0.0M
2022-08-24 94.85 95.59 94.85 95.40 0.0M
2022-08-23 94.97 95.91 94.92 94.94 0.0M
2022-08-22 97.00 97.37 95.31 95.31 0.0M
2022-08-19 98.09 98.51 97.79 97.80 0.0M
2022-08-18 98.39 99.29 98.39 99.03 0.0M
2022-08-17 100.58 100.58 98.37 98.68 0.0M
2022-08-16 100.02 100.66 99.92 100.60 0.0M
2022-08-15 100.24 100.24 99.41 100.16 0.0M
2022-08-12 99.10 100.36 99.10 100.36 0.0M
2022-08-11 99.75 99.75 98.72 98.72 0.0M
2022-08-10 97.53 99.28 97.53 99.28 0.0M
2022-08-09 101.68 101.94 100.72 100.80 0.0M
2022-08-08 101.86 102.34 101.48 101.84 0.0M
2022-08-05 102.34 102.34 101.36 101.88 0.0M
2022-08-04 102.02 103.00 101.96 102.18 0.0M
2022-08-03 100.66 101.98 100.08 101.98 0.0M
2022-08-02 100.34 100.94 99.78 100.46 0.0M
2022-08-01 100.64 101.26 100.50 100.82 0.0M
2022-07-29 99.73 101.08 99.73 101.08 0.0M
2022-07-28 98.55 99.61 98.08 99.61 0.0M
2022-07-27 98.22 98.76 97.79 98.76 0.0M
2022-07-26 98.54 98.54 97.59 97.63 0.0M
2022-07-25 98.69 99.50 98.33 98.69 0.0M
2022-07-22 98.69 99.91 98.44 98.52 0.0M
2022-07-21 99.60 99.60 97.95 99.01 0.0M
2022-07-20 99.83 99.93 98.49 98.71 0.0M
2022-07-19 96.29 99.58 95.81 99.58 0.0M
2022-07-18 96.77 97.53 96.07 96.07 0.0M
2022-07-15 94.06 96.12 94.04 95.82 0.0M
2022-07-14 95.28 95.36 93.01 94.18 0.0M
2022-07-13 96.04 96.04 94.55 95.62 0.0M
2022-07-12 95.62 96.88 95.51 95.88 0.0M
2022-07-11 96.75 97.10 96.38 96.70 0.0M
2022-07-08 96.50 97.99 96.06 97.99 0.0M
2022-07-07 95.83 96.69 95.68 96.60 0.0M
2022-07-06 94.03 95.03 94.03 94.94 0.0M
2022-07-05 96.63 96.63 93.51 93.91 0.0M
2022-07-04 97.01 97.01 96.04 96.04 0.0M
2022-07-01 95.45 96.31 95.30 96.31 0.0M
2022-06-30 96.99 96.99 95.14 96.33 0.0M
2022-06-29 98.40 98.40 97.50 97.90 0.0M
2022-06-28 100.12 100.24 99.01 99.01 0.0M
2022-06-27 99.20 99.85 98.96 99.28 0.0M
2022-06-24 97.89 98.98 97.14 98.98 0.0M
2022-06-23 98.56 98.56 96.72 96.72 0.0M
2022-06-22 98.23 98.74 97.49 98.71 0.0M
2022-06-21 100.14 100.84 99.72 99.85 0.0M
2022-06-20 98.88 99.83 98.80 99.71 0.0M
2022-06-17 98.61 99.29 98.57 99.29 0.0M
2022-06-16 101.76 101.76 97.69 98.19 0.0M
2022-06-15 101.04 101.92 101.04 101.42 0.0M
2022-06-14 101.90 101.90 99.63 100.02 0.0M
2022-06-13 101.70 101.70 100.94 101.34 0.0M
2022-06-10 106.06 106.06 103.60 103.64 0.0M
2022-06-09 107.84 108.12 106.82 107.08 0.0M
2022-06-08 109.88 109.88 108.32 108.32 0.0M
2022-06-07 109.44 109.66 108.82 109.66 0.0M
2022-06-06 109.46 110.50 109.46 109.86 0.0M
2022-06-03 109.78 109.78 108.66 109.10 0.0M
2022-06-02 108.04 109.38 108.04 109.38 0.0M
2022-06-01 108.74 108.88 108.08 108.10 0.0M
2022-05-31 109.14 109.14 108.22 108.82 0.0M
2022-05-30 109.56 109.72 109.30 109.60 0.0M
2022-05-27 107.12 109.00 107.12 108.90 0.0M
2022-05-26 105.28 107.42 105.28 107.42 0.0M
2022-05-25 105.50 105.58 104.54 105.36 0.0M
2022-05-24 105.74 105.84 104.84 104.86 0.0M
2022-05-23 106.54 106.74 105.62 106.38 0.0M
2022-05-20 105.24 106.38 104.38 104.38 0.0M
2022-05-19 104.22 104.88 103.22 104.30 0.0M
2022-05-18 107.04 107.04 104.96 104.96 0.0M
2022-05-17 105.94 106.90 105.78 106.90 0.0M
2022-05-16 104.84 105.42 104.78 105.38 0.0M
2022-05-13 104.24 105.82 104.24 105.72 0.0M
2022-05-12 101.94 103.70 101.66 103.16 0.0M
2022-05-11 102.38 104.00 102.36 103.84 0.0M
2022-05-10 101.64 103.18 101.64 101.98 0.0M
2022-05-09 102.02 103.10 101.16 101.18 0.0M
2022-05-06 104.54 104.54 102.58 103.28 0.0M
2022-05-05 107.40 107.40 104.38 104.76 0.0M
2022-05-04 105.48 105.84 105.42 105.80 0.0M
2022-05-03 105.62 106.08 105.14 105.76 0.0M
2022-05-02 105.52 105.52 104.82 104.82 0.0M
2022-04-29 106.58 106.94 105.98 105.98 0.0M
2022-04-28 104.68 106.22 104.68 106.18 0.0M
2022-04-27 103.58 104.40 103.44 104.16 0.0M
2022-04-26 109.12 109.12 106.14 106.14 0.0M
2022-04-25 107.22 108.42 107.22 108.14 0.0M
2022-04-22 110.54 110.60 109.10 109.16 0.0M
2022-04-21 111.24 112.66 111.24 111.38 0.0M
2022-04-20 109.82 111.02 109.58 111.02 0.0M
2022-04-19 108.74 109.58 108.30 109.50 0.0M
2022-04-14 109.18 109.46 108.78 108.84 0.0M
2022-04-13 109.06 109.06 107.94 108.68 0.0M
2022-04-12 108.04 109.38 107.74 109.38 0.0M
2022-04-11 109.60 110.04 109.42 109.50 0.0M
2022-04-08 109.70 110.58 109.70 110.16 0.0M
2022-04-07 109.02 110.18 109.02 109.28 0.0M
2022-04-06 111.06 111.48 109.14 109.22 0.0M
2022-04-05 112.38 112.76 111.06 111.46 0.0M
2022-04-04 112.50 112.50 110.90 112.22 0.0M
2022-04-01 111.40 112.00 111.20 111.20 0.0M
2022-03-31 113.02 113.70 111.22 111.22 0.0M
2022-03-30 114.18 114.18 112.46 112.94 0.0M
2022-03-29 112.74 115.26 112.72 114.22 0.0M
2022-03-28 110.76 112.76 110.76 111.58 0.0M
2022-03-25 110.44 111.40 110.40 111.10 0.0M
2022-03-24 110.42 110.78 109.82 110.60 0.0M
2022-03-23 112.42 112.42 109.84 109.84 0.0M
2022-03-22 110.72 112.12 110.72 111.90 0.0M
2022-03-21 110.92 111.46 110.18 110.18 0.0M
2022-03-18 111.12 111.64 109.54 111.64 0.0M
2022-03-17 112.22 112.22 110.16 111.32 0.0M
2022-03-16 109.94 111.56 109.94 110.46 0.0M
2022-03-15 106.66 107.52 105.70 107.18 0.0M
2022-03-14 107.54 108.36 106.76 106.76 0.0M
2022-03-11 104.36 107.30 104.36 105.60 0.0M
2022-03-10 106.58 106.58 103.64 103.90 0.0M
2022-03-09 102.76 107.64 102.76 107.64 0.0M
2022-03-08 97.62 102.36 97.62 101.18 0.0M
2022-03-07 98.36 101.00 97.00 97.84 0.0M
2022-03-04 104.24 104.54 101.52 101.66 0.0M
2022-03-03 108.66 108.66 105.62 106.30 0.0M
2022-03-02 107.14 108.98 106.68 108.80 0.0M
2022-03-01 111.44 111.44 106.68 106.68 0.0M
2022-02-28 110.28 111.42 109.96 110.72 0.0M
2022-02-25 110.34 112.64 109.72 112.44 0.0M
2022-02-24 109.20 109.20 106.84 108.22 0.0M
2022-02-23 113.46 114.92 112.80 112.80 0.0M
2022-02-22 111.52 114.02 111.52 113.08 0.0M
2022-02-21 117.48 117.48 113.10 113.10 0.0M
2022-02-18 118.10 118.20 115.96 116.00 0.0M
2022-02-17 118.08 119.06 117.76 117.76 0.0M
2022-02-16 119.32 119.34 118.52 118.68 0.0M
2022-02-15 118.22 119.04 118.18 118.96 0.0M
2022-02-14 117.10 117.10 115.28 116.86 0.0M
2022-02-11 118.92 119.50 118.76 119.02 0.0M
2022-02-10 120.12 120.36 119.56 119.56 0.0M
2022-02-09 118.88 119.86 118.88 119.64 0.0M
2022-02-08 117.84 118.46 117.34 118.10 0.0M
2022-02-07 117.58 117.88 117.00 117.74 0.0M
2022-02-04 119.66 119.66 116.58 117.44 0.0M
2022-02-03 120.10 120.28 118.74 118.74 0.0M
2022-02-02 121.34 121.46 120.78 120.82 0.0M
2022-02-01 120.10 121.28 120.10 120.68 0.0M
2022-01-31 120.06 120.22 118.78 119.82 0.0M
2022-01-28 119.46 119.46 117.40 118.48 0.0M
2022-01-27 117.96 120.40 117.96 119.80 0.0M
2022-01-26 117.94 119.74 117.94 119.60 0.0M
2022-01-25 116.76 117.38 116.08 116.88 0.0M
2022-01-24 120.38 120.38 115.02 116.02 0.0M
2022-01-21 121.30 121.30 119.74 120.08 0.0M
2022-01-20 122.60 122.94 121.80 122.78 0.0M
2022-01-19 121.38 122.76 121.38 122.56 0.0M
2022-01-18 122.48 122.48 121.60 121.84 0.0M
2022-01-17 123.22 123.38 122.98 123.18 0.0M
2022-01-14 123.22 123.24 122.58 122.70 0.0M
2022-01-13 123.60 124.28 123.44 123.44 0.0M
2022-01-12 124.08 124.08 123.52 123.88 0.0M
2022-01-11 122.74 123.48 122.74 123.34 0.0M
2022-01-10 123.62 123.62 121.92 122.70 0.0M
2022-01-07 124.18 124.18 123.04 123.32 0.0M
2022-01-06 123.84 124.68 123.76 124.28 0.0M
2022-01-05 124.60 125.80 124.60 125.46 0.0M
2022-01-04 124.36 125.00 124.00 124.74 0.0M
2022-01-03 122.92 124.18 122.92 123.96 0.0M