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
2023-12-29 115.86 116.08 115.86 116.00 0.0M
2023-12-28 116.32 116.32 115.66 115.78 0.0M
2023-12-27 116.18 116.26 115.72 116.12 0.0M
2023-12-22 115.52 115.94 115.52 115.86 0.0M
2023-12-21 115.66 115.94 115.38 115.88 0.0M
2023-12-20 116.14 116.46 115.44 115.44 0.0M
2023-12-19 115.52 116.26 115.52 116.26 0.0M
2023-12-18 115.90 115.96 115.38 115.66 0.0M
2023-12-15 116.48 117.00 115.86 115.86 0.0M
2023-12-14 117.24 117.52 115.62 116.06 0.0M
2023-12-13 116.34 116.90 115.82 116.90 0.0M
2023-12-12 116.56 116.64 116.18 116.32 0.0M
2023-12-11 116.04 116.52 115.90 116.52 0.0M
2023-12-08 115.40 116.26 115.34 116.26 0.0M
2023-12-07 115.22 115.50 115.14 115.50 0.0M
2023-12-06 114.82 115.90 114.80 115.32 0.0M
2023-12-05 113.62 114.70 113.62 114.68 0.0M
2023-12-04 113.60 113.84 113.44 113.84 0.0M
2023-12-01 112.76 113.76 112.76 113.76 0.0M
2023-11-30 112.10 112.58 112.10 112.44 0.0M
2023-11-29 110.70 112.16 110.70 111.96 0.0M
2023-11-28 110.40 110.68 110.26 110.64 0.0M
2023-11-27 110.90 110.96 110.64 110.68 0.0M
2023-11-24 110.72 111.10 110.72 111.04 0.0M
2023-11-23 110.50 110.78 110.50 110.78 0.0M
2023-11-22 110.26 110.70 110.26 110.46 0.0M
2023-11-21 110.24 110.36 110.10 110.14 0.0M
2023-11-20 110.32 110.46 109.88 110.46 0.0M
2023-11-17 109.72 110.56 109.72 110.46 0.0M
2023-11-16 108.96 109.84 108.96 109.64 0.0M
2023-11-15 108.26 109.20 108.26 109.20 0.0M
2023-11-14 106.26 108.16 106.18 108.16 0.0M
2023-11-13 105.80 106.28 105.58 106.22 0.0M
2023-11-10 105.88 106.10 105.26 106.10 0.0M
2023-11-09 105.24 106.46 105.24 105.84 0.0M
2023-11-08 104.42 105.64 104.42 105.36 0.0M
2023-11-07 104.48 104.90 104.36 104.90 0.0M
2023-11-06 105.28 105.28 104.60 104.72 0.0M
2023-11-03 105.18 105.38 104.86 105.12 0.0M
2023-11-02 103.72 105.24 103.72 105.24 0.0M
2023-11-01 102.84 103.54 102.38 103.54 0.0M
2023-10-31 102.02 102.62 102.02 102.60 0.0M
2023-10-30 101.92 102.28 101.68 101.98 0.0M
2023-10-27 101.98 102.50 100.96 100.96 0.0M
2023-10-26 102.30 102.30 101.40 101.46 0.0M
2023-10-25 103.20 103.34 102.62 102.72 0.0M
2023-10-24 102.92 103.36 102.70 103.36 0.0M
2023-10-23 103.28 103.28 101.98 102.62 0.0M
2023-10-20 103.74 103.74 102.92 102.92 0.0M
2023-10-19 104.60 105.02 103.98 103.98 0.0M
2023-10-18 106.16 106.28 104.74 104.74 0.0M
2023-10-17 106.18 106.32 105.30 106.10 0.0M
2023-10-16 105.96 106.38 105.40 106.38 0.0M
2023-10-13 107.32 107.32 105.64 105.68 0.0M
2023-10-12 108.26 108.52 107.16 107.30 0.0M
2023-10-11 107.30 107.86 107.28 107.82 0.0M
2023-10-10 106.30 107.56 106.30 107.46 0.0M
2023-10-09 106.06 106.08 105.48 105.98 0.0M
2023-10-06 105.48 106.80 105.38 106.74 0.0M
2023-10-05 105.56 105.64 105.14 105.54 0.0M
2023-10-04 104.72 105.76 104.70 105.76 0.0M
2023-10-03 105.84 106.42 105.24 105.28 0.0M
2023-10-02 107.42 107.68 105.76 105.88 0.0M
2023-09-29 107.12 108.04 106.96 107.00 0.0M
2023-09-28 106.40 106.94 105.50 106.76 0.0M
2023-09-27 106.36 106.68 105.66 106.20 0.0M
2023-09-26 107.24 107.24 106.06 106.06 0.0M
2023-09-25 108.40 108.42 107.28 107.64 0.0M
2023-09-22 108.26 108.74 108.24 108.36 0.0M
2023-09-21 109.14 109.34 108.16 108.16 0.0M
2023-09-20 109.36 110.06 109.36 109.48 0.0M
2023-09-19 109.18 109.64 108.98 109.28 0.0M
2023-09-18 110.36 110.36 109.34 109.34 0.0M
2023-09-15 110.92 111.18 110.46 110.48 0.0M
2023-09-14 109.10 110.34 108.62 110.34 0.0M
2023-09-13 108.96 109.02 108.48 108.68 0.0M
2023-09-12 109.88 109.88 109.32 109.34 0.0M
2023-09-11 109.38 109.98 109.38 109.94 0.0M
2023-09-08 109.04 109.04 108.04 108.90 0.0M
2023-09-07 108.62 109.22 108.60 108.78 0.0M
2023-09-06 109.02 109.22 108.72 108.96 0.0M
2023-09-05 109.28 109.68 108.94 109.36 0.0M
2023-09-04 110.22 110.56 109.64 109.78 0.0M
2023-09-01 110.50 110.76 109.84 109.92 0.0M
2023-08-31 110.44 111.18 110.34 110.58 0.0M
2023-08-30 110.60 110.60 110.08 110.22 0.0M
2023-08-29 109.90 110.70 109.68 110.70 0.0M
2023-08-28 109.26 109.60 108.70 109.60 0.0M
2023-08-25 108.08 109.06 108.08 108.80 0.0M
2023-08-24 109.80 110.04 108.08 108.08 0.0M
2023-08-23 109.54 109.76 108.92 109.32 0.0M
2023-08-22 112.34 113.24 112.34 112.42 0.0M
2023-08-21 111.84 112.54 111.80 112.34 0.0M
2023-08-18 112.16 112.16 111.18 111.94 0.0M
2023-08-17 112.76 113.28 112.02 112.02 0.0M
2023-08-16 112.78 113.32 112.72 112.90 0.0M
2023-08-15 114.00 114.04 112.76 112.76 0.0M
2023-08-14 113.30 114.20 113.30 113.98 0.0M
2023-08-11 114.32 114.40 113.46 113.54 0.0M
2023-08-10 113.90 115.16 113.90 114.24 0.0M
2023-08-09 113.58 114.44 113.36 113.68 0.0M
2023-08-08 113.88 113.88 112.66 113.38 0.0M
2023-08-07 113.92 114.50 113.62 114.48 0.0M
2023-08-04 114.50 114.52 113.28 113.52 0.0M
2023-08-03 114.54 114.54 113.60 114.04 0.0M
2023-08-02 115.22 115.52 114.66 114.66 0.0M
2023-08-01 118.00 118.00 116.56 116.62 0.0M
2023-07-31 118.34 118.72 118.12 118.14 0.0M
2023-07-28 117.62 118.48 117.38 118.32 0.0M
2023-07-27 115.90 118.18 115.82 117.16 0.0M
2023-07-26 116.32 116.32 114.68 115.62 0.0M
2023-07-25 115.82 116.34 115.76 116.28 0.0M
2023-07-24 115.34 115.92 115.34 115.62 0.0M
2023-07-21 115.36 115.80 115.18 115.64 0.0M
2023-07-20 115.04 115.96 114.96 115.30 0.0M
2023-07-19 115.72 115.84 115.10 115.24 0.0M
2023-07-18 114.90 115.52 114.74 115.52 0.0M
2023-07-17 114.66 115.14 114.50 115.10 0.0M
2023-07-14 115.36 115.36 114.94 114.94 0.0M
2023-07-13 114.64 115.62 114.52 115.62 0.0M
2023-07-12 113.32 114.66 113.10 114.36 0.0M
2023-07-11 112.60 113.16 111.98 113.16 0.0M
2023-07-10 111.14 112.26 111.14 112.02 0.0M
2023-07-07 111.08 111.90 110.62 111.66 0.0M
2023-07-06 113.14 113.14 110.70 111.04 0.0M
2023-07-05 114.14 114.18 113.68 113.72 0.0M
2023-07-04 114.76 115.10 114.66 114.68 0.0M
2023-07-03 115.82 115.88 114.86 115.08 0.0M
2023-06-30 114.32 115.72 114.32 115.70 0.0M
2023-06-29 114.02 114.26 113.94 113.98 0.0M
2023-06-28 113.82 114.32 113.74 114.00 0.0M
2023-06-27 113.66 113.74 112.76 113.72 0.0M
2023-06-26 113.42 113.42 112.76 113.18 0.0M
2023-06-23 113.66 113.74 112.66 113.20 0.0M
2023-06-22 113.58 114.52 113.40 114.42 0.0M
2023-06-21 115.12 115.34 114.50 114.50 0.0M
2023-06-20 115.52 115.60 114.86 115.36 0.0M
2023-06-19 116.66 116.66 115.88 115.94 0.0M
2023-06-16 117.16 117.60 116.90 116.90 0.0M
2023-06-15 116.62 117.10 116.20 117.10 0.0M
2023-06-14 116.08 117.16 116.08 116.76 0.0M
2023-06-13 115.90 116.32 115.46 116.24 0.0M
2023-06-12 114.66 115.52 114.66 115.52 0.0M
2023-06-09 114.76 114.78 114.12 114.28 0.0M
2023-06-08 114.18 115.04 114.18 114.88 0.0M
2023-06-07 114.78 114.78 114.18 114.40 0.0M
2023-06-06 114.28 114.98 114.28 114.98 0.0M
2023-06-05 115.16 115.32 114.20 114.34 0.0M
2023-06-02 114.30 115.24 114.30 115.18 0.0M
2023-06-01 112.94 114.00 112.94 113.84 0.0M
2023-05-31 113.46 113.82 112.24 112.78 0.0M
2023-05-30 114.64 115.28 114.10 114.32 0.0M
2023-05-29 115.20 115.36 114.44 114.50 0.0M
2023-05-26 113.64 114.90 113.02 114.82 0.0M
2023-05-25 113.84 113.84 113.14 113.66 0.0M
2023-05-24 115.02 115.02 113.50 113.70 0.0M
2023-05-23 116.16 116.26 115.32 115.42 0.0M
2023-05-22 116.68 116.68 116.14 116.26 0.0M
2023-05-19 116.18 117.06 116.18 116.80 0.0M
2023-05-18 114.48 116.16 114.48 115.58 0.0M
2023-05-17 113.64 114.48 113.64 114.46 0.0M
2023-05-16 113.80 114.14 113.54 113.76 0.0M
2023-05-15 114.34 114.38 113.78 114.22 0.0M
2023-05-12 113.98 114.22 113.76 114.00 0.0M
2023-05-11 114.22 114.56 113.30 113.68 0.0M
2023-05-10 114.68 114.80 113.66 114.20 0.0M
2023-05-09 114.68 114.72 114.28 114.70 0.0M
2023-05-08 114.78 115.06 114.72 114.82 0.0M
2023-05-05 113.48 114.96 113.44 114.90 0.0M
2023-05-04 113.34 113.38 112.54 113.22 0.0M
2023-05-03 113.28 113.92 113.12 113.38 0.0M
2023-05-02 114.38 114.68 112.70 113.08 0.0M
2023-04-28 113.84 114.48 112.82 114.36 0.0M
2023-04-27 113.36 113.92 113.24 113.92 0.0M
2023-04-26 113.54 113.58 113.06 113.06 0.0M
2023-04-25 113.94 114.10 113.46 113.46 0.0M
2023-04-24 113.94 114.30 113.94 114.16 0.0M
2023-04-21 113.40 114.32 113.16 114.30 0.0M
2023-04-20 114.26 114.26 113.10 113.40 0.0M
2023-04-19 114.06 114.50 113.94 114.46 0.0M
2023-04-18 113.74 114.50 113.74 114.42 0.0M
2023-04-17 114.16 114.18 113.56 113.68 0.0M
2023-04-14 113.54 113.92 113.44 113.84 0.0M
2023-04-13 112.92 113.48 112.74 113.48 0.0M
2023-04-12 112.62 113.22 112.62 112.82 0.0M
2023-04-11 113.00 113.00 112.44 112.80 0.0M
2023-04-06 111.76 112.58 111.76 112.46 0.0M
2023-04-05 112.28 112.42 111.62 111.82 0.0M
2023-04-04 112.34 113.20 112.16 112.16 0.0M
2023-04-03 112.48 112.74 111.98 112.40 0.0M
2023-03-31 112.02 112.80 111.84 112.66 0.0M
2023-03-30 111.00 111.96 110.94 111.88 0.0M
2023-03-29 109.52 110.64 109.48 110.64 0.0M
2023-03-28 109.64 109.80 108.74 108.84 0.0M
2023-03-27 108.88 109.30 108.54 109.26 0.0M
2023-03-24 109.34 109.34 106.94 108.30 0.0M
2023-03-23 109.42 109.80 108.30 109.06 0.0M
2023-03-22 109.46 110.22 108.90 108.90 0.0M
2023-03-21 108.92 109.98 108.82 109.98 0.0M
2023-03-20 105.32 107.98 104.76 107.92 0.0M
2023-03-17 108.40 108.90 106.38 106.58 0.0M
2023-03-16 107.68 108.40 106.04 108.40 0.0M
2023-03-15 109.64 109.70 106.32 107.18 0.0M
2023-03-14 108.36 109.98 108.10 109.76 0.0M
2023-03-13 111.34 111.34 108.12 108.14 0.0M
2023-03-10 111.22 111.64 110.42 110.46 0.0M
2023-03-09 112.64 112.88 111.82 111.82 0.0M
2023-03-08 111.84 112.92 111.84 112.92 0.0M
2023-03-07 112.78 113.38 111.98 112.08 0.0M
2023-03-06 112.70 113.06 112.54 112.82 0.0M
2023-03-03 110.88 112.68 110.88 112.62 0.0M
2023-03-02 109.82 110.92 109.48 110.92 0.0M
2023-03-01 111.08 111.60 110.28 110.58 0.0M
2023-02-28 110.62 111.22 110.32 110.50 0.0M
2023-02-27 110.18 111.38 110.18 110.98 0.0M
2023-02-24 111.94 111.94 109.64 109.74 0.0M
2023-02-23 111.42 112.06 111.42 112.06 0.0M
2023-02-22 110.86 111.42 110.30 111.02 0.0M
2023-02-21 111.60 111.60 110.76 111.08 0.0M
2023-02-20 112.10 112.10 111.74 111.82 0.0M
2023-02-17 111.56 111.98 110.96 111.98 0.0M
2023-02-16 112.90 113.14 111.72 112.06 0.0M
2023-02-15 111.62 112.72 111.62 112.72 0.0M
2023-02-14 111.82 112.38 111.62 112.22 0.0M
2023-02-13 111.02 111.84 111.00 111.84 0.0M
2023-02-10 111.92 112.24 110.86 111.22 0.0M
2023-02-09 112.66 113.72 112.16 112.16 0.0M
2023-02-08 112.04 112.22 111.76 112.00 0.0M
2023-02-07 111.86 112.40 111.38 112.40 0.0M
2023-02-06 111.70 112.08 111.32 111.78 0.0M
2023-02-03 112.20 112.50 111.78 112.10 0.0M
2023-02-02 111.04 112.84 110.98 112.60 0.0M
2023-02-01 109.98 111.12 109.88 111.12 0.0M
2023-01-31 109.62 110.18 109.02 110.18 0.0M
2023-01-30 109.56 110.02 109.06 109.76 0.0M
2023-01-27 109.58 110.16 109.58 110.14 0.0M
2023-01-26 109.70 109.84 109.12 109.84 0.0M
2023-01-25 109.22 109.54 108.34 109.54 0.0M
2023-01-24 109.64 109.66 109.02 109.22 0.0M
2023-01-23 109.26 109.74 109.04 109.58 0.0M
2023-01-20 109.00 109.32 108.50 109.32 0.0M
2023-01-19 109.62 109.78 108.20 108.82 0.0M
2023-01-18 110.32 110.70 109.98 109.98 0.0M
2023-01-17 110.04 110.56 109.78 110.38 0.0M
2023-01-16 109.72 110.12 109.72 109.98 0.0M
2023-01-13 109.54 109.92 109.24 109.92 0.0M
2023-01-12 108.94 109.70 108.82 109.52 0.0M
2023-01-11 107.58 108.90 107.58 108.90 0.0M
2023-01-10 106.90 107.62 106.74 107.62 0.0M
2023-01-09 106.30 107.50 106.20 106.90 0.0M
2023-01-06 104.92 106.36 104.30 106.36 0.0M
2023-01-05 104.68 105.04 104.60 104.80 0.0M
2023-01-04 102.86 105.08 102.86 104.74 0.0M
2023-01-03 101.14 103.06 101.14 102.60 0.0M
2023-01-02 100.94 101.52 100.90 101.52 0.0M