Xtrackers DAX UCITS ETF 1C

XDAX
🏛️ germany →
229.30
Last Update: 2025-10-03
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
2021-12-30 151.54 151.62 151.54 151.62 0.0M
2021-12-29 152.36 152.46 152.36 152.46 0.0M
2021-12-28 151.68 151.68 151.68 151.68 0.0M
2021-12-27 150.68 150.86 150.68 150.86 0.0M
2021-12-23 149.54 149.54 149.54 149.54 0.0M
2021-12-22 147.64 147.90 147.64 147.90 0.0M
2021-12-21 147.68 147.68 147.68 147.68 0.0M
2021-12-20 145.54 145.58 145.54 145.58 0.0M
2021-12-17 148.98 148.98 148.98 148.98 0.0M
2021-12-16 150.46 150.46 150.22 150.22 0.0M
2021-12-15 148.46 148.46 148.46 148.46 0.0M
2021-12-14 149.94 149.94 149.94 149.94 0.0M
2021-12-13 150.02 150.02 150.02 150.02 0.0M
2021-12-10 149.70 149.70 149.70 149.70 0.0M
2021-12-09 150.16 150.16 150.16 150.16 0.0M
2021-12-08 150.84 150.94 149.98 149.98 0.0M
2021-12-07 150.18 150.18 150.18 150.18 0.0M
2021-12-06 146.44 146.44 146.44 146.44 0.0M
2021-12-03 146.54 146.54 146.54 146.54 0.0M
2021-12-02 146.26 147.00 146.26 147.00 0.0M
2021-12-01 145.42 147.12 145.42 147.12 0.0M
2021-11-30 144.06 144.64 144.02 144.38 0.0M
2021-11-29 147.48 147.48 146.38 147.14 0.0M
2021-11-26 147.72 147.72 146.82 146.82 0.0M
2021-11-25 152.52 152.52 152.52 152.52 0.0M
2021-11-24 152.60 152.60 152.60 152.60 0.0M
2021-11-23 152.90 152.90 152.90 152.90 0.0M
2021-11-22 154.72 154.72 154.72 154.72 0.0M
2021-11-19 155.52 155.52 154.50 154.50 0.0M
2021-11-18 155.60 155.60 155.60 155.60 0.0M
2021-11-17 155.54 155.54 155.54 155.54 0.0M
2021-11-16 154.72 154.72 154.72 154.72 0.0M
2021-11-15 153.94 153.94 153.94 153.94 0.0M
2021-11-12 153.86 153.86 153.86 153.86 0.0M
2021-11-11 153.74 153.74 153.74 153.74 0.0M
2021-11-10 153.52 153.64 153.52 153.64 0.0M
2021-11-09 153.36 153.36 153.36 153.36 0.0M
2021-11-08 153.40 153.40 153.40 153.40 0.0M
2021-11-05 153.36 153.36 153.36 153.36 0.0M
2021-11-04 153.46 153.46 153.06 153.40 0.0M
2021-11-03 152.52 152.52 152.52 152.52 0.0M
2021-11-02 151.50 152.22 151.50 152.22 0.0M
2021-11-01 151.22 151.22 151.22 151.22 0.0M
2021-10-29 149.00 149.00 148.60 148.60 0.0M
2021-10-28 150.00 150.00 150.00 150.00 0.0M
2021-10-27 150.58 150.58 150.58 150.58 0.0M
2021-10-26 150.00 150.00 150.00 150.00 0.0M
2021-10-25 148.86 149.50 148.86 149.50 0.0M
2021-10-22 148.56 149.06 148.56 149.06 0.0M
2021-10-21 147.82 148.20 147.82 148.20 0.0M
2021-10-20 148.02 148.58 148.02 148.58 0.0M
2021-10-19 147.98 147.98 147.98 147.98 0.0M
2021-10-18 148.50 148.50 148.50 148.50 0.0M
2021-10-15 148.22 148.22 148.22 148.22 0.0M
2021-10-14 146.86 146.86 146.86 146.86 0.0M
2021-10-13 144.78 144.78 144.78 144.78 0.0M
2021-10-12 144.06 144.86 144.06 144.86 0.0M
2021-10-11 145.04 145.04 145.04 145.04 0.0M
2021-10-08 145.56 145.56 145.56 145.56 0.0M
2021-10-07 144.86 145.76 144.86 145.76 0.0M
2021-10-06 143.60 143.60 142.00 143.48 0.0M
2021-10-05 144.10 144.10 144.10 144.10 0.0M
2021-10-04 143.96 144.88 143.96 144.88 0.0M
2021-10-01 144.60 144.60 144.60 144.60 0.0M
2021-09-30 146.48 146.48 145.84 145.84 0.0M
2021-09-29 147.40 147.40 147.40 147.40 0.0M
2021-09-28 147.56 147.56 146.24 146.24 0.0M
2021-09-27 150.28 150.28 150.28 150.28 0.0M
2021-09-24 148.70 148.70 148.70 148.70 0.0M
2021-09-23 149.22 149.22 149.22 149.22 0.0M
2021-09-22 147.72 148.20 147.72 148.20 0.0M
2021-09-21 145.60 147.04 145.60 147.04 0.0M
2021-09-20 145.50 145.54 144.32 144.32 0.0M
2021-09-17 150.64 150.64 150.64 150.64 0.0M
2021-09-16 150.26 150.26 150.26 150.26 0.0M
2021-09-15 150.28 150.28 150.28 150.28 0.0M
2021-09-14 149.96 149.96 149.96 149.96 0.0M
2021-09-13 150.42 150.42 150.42 150.42 0.0M
2021-09-10 149.58 150.02 149.58 150.02 0.0M
2021-09-09 148.34 148.34 148.34 148.34 0.0M
2021-09-08 149.82 150.02 149.82 150.02 0.0M
2021-09-07 152.32 152.32 152.02 152.06 0.0M
2021-09-06 151.88 152.02 151.88 152.02 0.0M
2021-09-03 151.76 151.76 151.76 151.76 0.0M
2021-09-02 151.54 151.74 151.54 151.74 0.0M
2021-09-01 152.58 152.58 152.00 152.00 0.0M
2021-08-31 152.36 153.12 151.00 151.00 0.0M
2021-08-30 151.54 151.54 151.54 151.54 0.0M
2021-08-27 151.26 151.26 151.26 151.26 0.0M
2021-08-26 150.44 151.00 150.44 151.00 0.0M
2021-08-25 152.26 152.26 151.92 151.92 0.0M
2021-08-24 152.02 152.16 152.02 152.16 0.0M
2021-08-23 152.40 152.40 152.40 152.40 0.0M
2021-08-20 150.60 150.60 150.18 150.18 0.0M
2021-08-19 150.64 150.64 150.28 150.28 0.0M
2021-08-18 152.28 152.28 152.28 152.28 0.0M
2021-08-17 152.04 152.04 152.04 152.04 0.0M
2021-08-16 152.00 152.00 151.86 151.86 0.0M
2021-08-13 152.62 152.88 152.62 152.88 0.0M
2021-08-12 151.50 151.60 151.50 151.60 0.0M
2021-08-11 150.68 151.52 150.68 151.52 0.0M
2021-08-10 150.88 150.88 150.88 150.88 0.0M
2021-08-09 150.62 150.62 150.56 150.56 0.0M
2021-08-06 150.80 150.80 150.80 150.80 0.0M
2021-08-05 150.22 150.44 150.22 150.34 0.0M
2021-08-04 150.04 150.04 149.76 149.76 0.0M
2021-08-03 149.10 149.10 149.10 149.10 0.0M
2021-08-02 149.44 149.44 149.44 149.44 0.0M
2021-07-30 148.48 148.48 148.10 148.10 0.0M
2021-07-29 149.24 149.24 149.24 149.24 0.0M
2021-07-28 148.68 148.96 148.68 148.96 0.0M
2021-07-27 147.74 147.74 147.74 147.74 0.0M
2021-07-26 148.82 149.34 148.82 149.34 0.0M
2021-07-23 149.32 149.40 149.32 149.40 0.0M
2021-07-22 148.78 148.78 148.78 148.78 0.0M
2021-07-21 145.86 147.62 145.86 147.62 0.0M
2021-07-20 146.20 146.20 146.20 146.20 0.0M
2021-07-19 147.62 147.62 144.92 144.92 0.0M
2021-07-16 149.84 149.84 149.84 149.84 0.0M
2021-07-15 150.74 150.74 149.38 149.38 0.0M
2021-07-14 150.82 150.82 150.82 150.82 0.0M
2021-07-13 150.98 150.98 150.98 150.98 0.0M
2021-07-12 150.00 151.08 150.00 151.08 0.0M
2021-07-09 148.70 148.70 148.70 148.70 0.0M
2021-07-08 149.74 149.74 149.74 149.74 0.0M
2021-07-07 149.72 149.72 149.72 149.72 0.0M
2021-07-06 149.40 149.40 149.40 149.40 0.0M
2021-07-05 149.24 149.72 149.24 149.72 0.0M
2021-07-02 150.12 150.12 149.96 149.96 0.0M
2021-07-01 149.14 149.48 149.14 149.18 0.0M
2021-06-30 149.82 149.82 149.82 149.82 0.0M
2021-06-29 149.70 149.70 149.70 149.70 0.0M
2021-06-28 149.26 149.26 148.88 148.88 0.0M
2021-06-25 149.04 149.36 149.04 149.36 0.0M
2021-06-24 148.50 149.18 148.50 149.18 0.0M
2021-06-23 149.62 149.62 148.14 148.14 0.0M
2021-06-22 149.44 149.44 149.44 149.44 0.0M
2021-06-21 148.48 148.62 148.48 148.62 0.0M
2021-06-18 150.42 150.42 150.42 150.42 0.0M
2021-06-17 150.28 150.28 150.28 150.28 0.0M
2021-06-16 150.36 150.36 150.36 150.36 0.0M
2021-06-15 151.06 151.06 151.06 151.06 0.0M
2021-06-14 150.66 150.66 150.66 150.66 0.0M
2021-06-11 148.90 148.90 148.90 148.90 0.0M
2021-06-10 148.64 148.64 148.64 148.64 0.0M
2021-06-09 149.60 149.60 149.60 149.60 0.0M
2021-06-08 150.34 150.34 150.34 150.34 0.0M
2021-06-07 149.56 150.14 149.56 150.14 0.0M
2021-06-04 149.78 149.78 149.78 149.78 0.0M
2021-06-03 149.06 149.06 149.06 149.06 0.0M
2021-06-02 149.14 149.14 149.14 149.14 0.0M
2021-06-01 148.56 149.42 148.56 149.42 0.0M
2021-05-31 148.14 148.14 148.14 148.14 0.0M
2021-05-28 148.62 148.62 148.62 148.62 0.0M
2021-05-27 147.32 147.32 147.32 147.32 0.0M
2021-05-26 148.22 148.22 148.22 148.22 0.0M
2021-05-25 148.88 148.88 148.14 148.34 0.0M
2021-05-21 147.32 147.32 147.32 147.32 0.0M
2021-05-20 145.54 145.54 145.54 145.54 0.0M
2021-05-19 145.74 145.74 144.44 144.44 0.0M
2021-05-18 148.36 148.36 148.36 148.36 0.0M
2021-05-17 147.72 147.72 147.02 147.36 0.0M
2021-05-14 146.04 146.38 146.04 146.38 0.0M
2021-05-13 143.36 143.36 143.36 143.36 0.0M
2021-05-12 144.32 144.60 144.32 144.60 0.0M
2021-05-11 145.02 145.02 144.66 144.66 0.0M
2021-05-10 147.06 147.06 147.06 147.06 0.0M
2021-05-07 146.60 147.52 146.60 147.48 0.0M
2021-05-06 146.00 146.00 146.00 146.00 0.0M
2021-05-05 144.14 144.14 144.14 144.14 0.0M
2021-05-04 146.06 146.06 146.06 146.06 0.0M
2021-05-03 146.30 146.30 146.06 146.06 0.0M
2021-04-30 146.00 146.00 146.00 146.00 0.0M
2021-04-29 146.34 146.34 146.12 146.16 0.0M
2021-04-28 146.84 146.84 146.84 146.84 0.0M
2021-04-27 146.46 146.46 146.46 146.46 0.0M
2021-04-26 146.52 146.52 146.52 146.52 0.0M
2021-04-23 146.62 146.62 146.62 146.62 0.0M
2021-04-22 146.44 146.44 146.44 146.44 0.0M
2021-04-21 145.46 145.46 145.46 145.46 0.0M
2021-04-20 147.50 147.50 146.04 146.04 0.0M
2021-04-19 148.00 148.00 148.00 148.00 0.0M
2021-04-16 146.64 148.38 146.64 148.38 0.0M
2021-04-15 146.14 146.26 146.14 146.26 0.0M
2021-04-14 146.06 146.06 146.06 146.06 0.0M
2021-04-13 146.26 146.26 146.26 146.26 0.0M
2021-04-12 145.84 146.32 145.84 146.32 0.0M
2021-04-09 145.76 145.76 145.76 145.76 0.0M
2021-04-08 146.18 146.18 146.18 146.18 0.0M
2021-04-07 145.86 145.86 145.86 145.86 0.0M
2021-04-06 146.70 146.70 146.32 146.62 0.0M
2021-04-01 144.16 145.06 144.16 145.06 0.0M
2021-03-31 144.02 144.02 143.74 143.74 0.0M
2021-03-30 143.06 143.06 143.06 143.06 0.0M
2021-03-29 141.72 142.20 141.72 142.08 0.0M
2021-03-26 141.62 141.62 141.62 141.62 0.0M
2021-03-25 139.82 140.00 139.82 140.00 0.0M
2021-03-24 140.00 140.00 139.84 139.84 0.0M
2021-03-23 139.70 140.94 139.70 140.94 0.0M
2021-03-22 140.04 140.56 140.04 140.52 0.0M
2021-03-19 140.98 140.98 140.70 140.70 0.0M
2021-03-18 141.28 141.90 141.28 141.90 0.0M
2021-03-17 139.50 139.66 139.50 139.66 0.0M
2021-03-16 139.56 139.56 139.56 139.56 0.0M
2021-03-15 139.26 139.26 139.26 139.26 0.0M
2021-03-12 139.36 139.36 139.36 139.36 0.0M
2021-03-11 139.48 139.48 139.40 139.40 0.0M
2021-03-10 139.04 139.04 139.04 139.04 0.0M
2021-03-09 137.60 138.60 137.60 138.60 0.0M
2021-03-08 134.68 138.10 134.68 138.10 0.0M
2021-03-05 134.10 134.10 134.10 134.10 0.0M
2021-03-04 134.56 134.56 134.36 134.36 0.0M
2021-03-03 135.74 135.74 135.74 135.74 0.0M
2021-03-02 134.48 134.48 134.48 134.48 0.0M
2021-03-01 133.86 133.86 133.86 133.86 0.0M
2021-02-26 132.86 132.86 132.54 132.54 0.0M
2021-02-25 133.76 133.76 133.76 133.76 0.0M
2021-02-24 133.52 133.52 133.52 133.52 0.0M
2021-02-23 134.04 134.04 132.58 132.58 0.0M
2021-02-22 133.10 133.64 133.10 133.34 0.0M
2021-02-19 133.66 133.92 133.66 133.92 0.0M
2021-02-18 133.38 133.38 133.38 133.38 0.0M
2021-02-17 134.84 134.84 134.08 134.08 0.0M
2021-02-16 135.36 135.36 135.36 135.36 0.0M
2021-02-15 135.30 135.38 135.30 135.38 0.0M
2021-02-12 134.22 134.22 133.76 133.76 0.0M
2021-02-11 133.82 134.20 133.82 134.20 0.0M
2021-02-10 134.96 134.96 134.96 134.96 0.0M
2021-02-09 134.14 134.14 134.14 134.14 0.0M
2021-02-08 135.74 135.74 135.06 135.36 0.0M
2021-02-05 135.40 135.40 134.94 134.94 0.0M
2021-02-04 134.22 134.22 134.00 134.00 0.0M
2021-02-03 133.84 133.84 133.84 133.84 0.0M
2021-02-02 132.12 132.20 132.12 132.20 0.0M
2021-02-01 130.36 130.36 130.36 130.36 0.0M
2021-01-29 129.82 129.82 129.60 129.72 0.0M
2021-01-28 128.48 130.66 128.42 130.66 0.0M
2021-01-27 131.06 131.16 131.06 131.16 0.0M
2021-01-26 132.10 133.56 132.10 133.56 0.0M
2021-01-25 133.84 133.84 133.84 133.84 0.0M
2021-01-22 132.40 132.40 132.32 132.32 0.0M
2021-01-21 134.42 134.42 134.26 134.26 0.0M
2021-01-20 133.04 133.04 133.04 133.04 0.0M
2021-01-19 133.82 133.82 133.82 133.82 0.0M
2021-01-18 131.66 131.66 131.66 131.66 0.0M
2021-01-15 133.64 133.64 133.16 133.16 0.0M
2021-01-14 134.18 134.18 134.18 134.18 0.0M
2021-01-13 133.78 134.02 133.78 134.02 0.0M
2021-01-12 133.98 133.98 133.98 133.98 0.0M
2021-01-11 134.14 134.14 133.46 133.72 0.0M
2021-01-08 135.58 135.58 135.16 135.16 0.0M
2021-01-07 133.86 134.20 133.86 134.20 0.0M
2021-01-06 132.24 132.24 132.24 132.24 0.0M
2021-01-05 131.84 131.84 130.94 130.94 0.0M
2021-01-04 132.32 132.32 132.32 132.32 0.0M