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
2022-12-30 133.06 133.06 133.06 133.06 0.0M
2022-12-29 132.26 133.06 132.26 133.06 0.0M
2022-12-28 133.14 133.14 133.14 133.14 0.0M
2022-12-27 133.66 133.66 133.66 133.66 0.0M
2022-12-23 132.38 132.70 132.38 132.70 0.0M
2022-12-22 134.34 134.34 133.10 133.10 0.0M
2022-12-21 132.38 133.06 132.38 133.06 0.0M
2022-12-20 131.62 131.62 131.62 131.62 0.0M
2022-12-19 132.90 132.90 132.90 132.90 0.0M
2022-12-16 132.62 132.62 132.62 132.62 0.0M
2022-12-15 136.20 136.20 136.20 136.20 0.0M
2022-12-14 137.40 137.40 137.40 137.40 0.0M
2022-12-13 136.24 136.24 136.24 136.24 0.0M
2022-12-12 136.10 136.10 136.10 136.10 0.0M
2022-12-09 135.84 135.84 135.84 135.84 0.0M
2022-12-08 135.80 135.80 135.80 135.80 0.0M
2022-12-07 136.24 136.24 136.24 136.24 0.0M
2022-12-06 137.50 137.50 136.00 136.00 0.0M
2022-12-05 138.32 138.32 138.32 138.32 0.0M
2022-12-02 137.88 137.88 137.88 137.88 0.0M
2022-12-01 138.22 138.22 137.80 137.80 0.0M
2022-11-30 137.16 137.16 137.16 137.16 0.0M
2022-11-29 137.02 137.02 137.02 137.02 0.0M
2022-11-28 137.30 137.30 137.30 137.30 0.0M
2022-11-25 138.58 138.58 138.40 138.40 0.0M
2022-11-24 137.64 138.30 137.64 138.30 0.0M
2022-11-23 137.22 137.22 137.22 137.22 0.0M
2022-11-22 136.72 137.22 136.72 137.08 0.0M
2022-11-21 136.86 136.86 136.86 136.86 0.0M
2022-11-18 136.70 137.50 136.70 136.94 0.0M
2022-11-17 136.10 136.10 134.88 134.88 0.0M
2022-11-16 136.66 136.66 136.66 136.66 0.0M
2022-11-15 136.40 136.84 136.40 136.84 0.0M
2022-11-14 136.28 136.28 136.28 136.28 0.0M
2022-11-11 135.32 135.32 135.32 135.32 0.0M
2022-11-10 129.68 129.68 129.68 129.68 0.0M
2022-11-09 129.96 129.96 129.96 129.96 0.0M
2022-11-08 128.60 128.60 128.60 128.60 0.0M
2022-11-07 128.14 128.14 128.14 128.14 0.0M
2022-11-04 125.74 125.74 125.74 125.74 0.0M
2022-11-03 125.20 125.20 124.96 124.96 0.0M
2022-11-02 127.16 127.16 127.16 127.16 0.0M
2022-11-01 127.64 127.64 127.64 127.64 0.0M
2022-10-31 126.08 126.08 126.08 126.08 0.0M
2022-10-28 124.82 124.82 124.82 124.82 0.0M
2022-10-27 125.14 125.14 125.14 125.14 0.0M
2022-10-26 124.68 124.68 124.68 124.68 0.0M
2022-10-25 123.40 123.40 123.40 123.40 0.0M
2022-10-24 121.80 121.80 121.80 121.80 0.0M
2022-10-21 119.62 119.62 119.62 119.62 0.0M
2022-10-20 120.60 120.60 120.60 120.60 0.0M
2022-10-19 121.92 121.92 121.92 121.92 0.0M
2022-10-18 121.48 122.80 121.48 122.76 0.0M
2022-10-17 118.36 118.36 118.36 118.36 0.0M
2022-10-14 118.88 118.88 118.88 118.88 0.0M
2022-10-13 116.12 116.18 116.12 116.18 0.0M
2022-10-12 115.86 115.86 115.86 115.86 0.0M
2022-10-11 115.72 115.72 115.72 115.72 0.0M
2022-10-10 116.58 116.58 116.58 116.58 0.0M
2022-10-07 118.48 118.48 118.48 118.48 0.0M
2022-10-06 120.20 120.20 118.54 118.54 0.0M
2022-10-05 120.38 120.38 119.80 119.80 0.0M
2022-10-04 117.68 119.72 117.68 119.72 0.0M
2022-10-03 113.42 115.60 113.42 115.60 0.0M
2022-09-30 115.16 115.16 114.46 114.46 0.0M
2022-09-29 114.92 114.92 113.10 113.46 0.0M
2022-09-28 114.02 114.02 114.02 114.02 0.0M
2022-09-27 117.92 117.92 116.64 116.64 0.0M
2022-09-26 116.74 116.80 116.58 116.80 0.0M
2022-09-23 119.72 119.72 116.90 117.02 0.0M
2022-09-22 119.38 119.38 119.38 119.38 0.0M
2022-09-21 119.62 120.76 119.62 120.76 0.0M
2022-09-20 122.52 122.52 120.82 120.90 0.0M
2022-09-19 120.90 120.90 120.90 120.90 0.0M
2022-09-16 122.08 122.08 122.08 122.08 0.0M
2022-09-15 124.34 124.34 124.34 124.34 0.0M
2022-09-14 125.30 125.30 124.24 124.24 0.0M
2022-09-13 127.84 127.84 127.84 127.84 0.0M
2022-09-12 125.54 126.60 125.54 126.60 0.0M
2022-09-09 123.58 124.74 123.58 124.74 0.0M
2022-09-08 122.80 122.80 122.80 122.80 0.0M
2022-09-07 121.64 123.02 121.64 123.02 0.0M
2022-09-06 122.00 122.00 122.00 122.00 0.0M
2022-09-05 120.84 120.84 120.84 120.84 0.0M
2022-09-02 121.40 121.40 121.40 121.40 0.0M
2022-09-01 121.00 121.00 120.62 120.62 0.0M
2022-08-31 123.76 123.76 123.76 123.76 0.0M
2022-08-30 123.18 123.18 123.18 123.18 0.0M
2022-08-29 121.98 121.98 121.98 121.98 0.0M
2022-08-26 127.26 127.26 127.26 127.26 0.0M
2022-08-25 126.76 126.76 126.76 126.76 0.0M
2022-08-24 124.86 124.86 124.86 124.86 0.0M
2022-08-23 125.36 126.20 125.36 126.20 0.0M
2022-08-22 128.24 128.24 126.04 126.04 0.0M
2022-08-19 129.82 129.82 129.54 129.54 0.0M
2022-08-18 129.62 130.60 129.62 130.60 0.0M
2022-08-17 132.40 132.40 130.22 130.22 0.0M
2022-08-16 131.86 132.58 131.86 132.58 0.0M
2022-08-15 131.30 131.30 131.30 131.30 0.0M
2022-08-12 130.56 130.96 130.56 130.96 0.0M
2022-08-11 130.80 130.80 130.80 130.80 0.0M
2022-08-10 128.44 128.44 128.44 128.44 0.0M
2022-08-09 129.52 129.52 129.52 129.52 0.0M
2022-08-08 129.72 129.76 129.72 129.76 0.0M
2022-08-05 130.08 130.08 130.08 130.08 0.0M
2022-08-04 129.76 130.98 129.76 130.72 0.0M
2022-08-03 128.10 128.10 128.10 128.10 0.0M
2022-08-02 127.66 127.66 127.66 127.66 0.0M
2022-08-01 128.54 129.10 128.54 128.58 0.0M
2022-07-29 127.20 127.82 127.20 127.82 0.0M
2022-07-28 125.88 125.88 125.88 125.88 0.0M
2022-07-27 125.16 125.16 125.16 125.16 0.0M
2022-07-26 125.24 125.24 125.24 125.24 0.0M
2022-07-25 125.44 125.44 125.44 125.44 0.0M
2022-07-22 125.42 125.42 125.42 125.42 0.0M
2022-07-21 126.32 126.32 126.32 126.32 0.0M
2022-07-20 126.46 126.46 126.46 126.46 0.0M
2022-07-19 122.86 122.86 122.86 122.86 0.0M
2022-07-18 123.72 123.72 123.72 123.72 0.0M
2022-07-15 119.82 120.98 119.82 120.98 0.0M
2022-07-14 121.64 121.64 121.64 121.64 0.0M
2022-07-13 121.62 121.62 121.62 121.62 0.0M
2022-07-12 120.80 120.80 120.80 120.80 0.0M
2022-07-11 122.20 122.20 122.20 122.20 0.0M
2022-07-08 121.70 121.70 121.70 121.70 0.0M
2022-07-07 121.72 121.72 121.72 121.72 0.0M
2022-07-06 119.64 119.90 119.64 119.90 0.0M
2022-07-05 122.18 122.18 118.18 118.18 0.0M
2022-07-04 122.12 122.24 122.12 122.24 0.0M
2022-07-01 122.06 123.04 121.72 123.04 0.0M
2022-06-30 121.16 121.16 121.16 121.16 0.0M
2022-06-29 124.66 124.66 123.78 123.78 0.0M
2022-06-28 126.72 126.72 126.72 126.72 0.0M
2022-06-27 125.76 126.84 125.74 125.74 0.0M
2022-06-24 123.40 123.40 123.40 123.40 0.0M
2022-06-23 124.04 124.04 124.04 124.04 0.0M
2022-06-22 124.38 124.38 124.38 124.38 0.0M
2022-06-21 126.94 127.80 126.58 126.58 0.0M
2022-06-20 125.42 125.42 125.42 125.42 0.0M
2022-06-17 124.88 125.20 124.88 125.20 0.0M
2022-06-16 127.44 127.44 127.44 127.44 0.0M
2022-06-15 128.48 128.48 128.26 128.26 0.0M
2022-06-14 129.06 129.06 128.08 128.08 0.0M
2022-06-13 128.94 128.94 128.34 128.34 0.0M
2022-06-10 133.42 133.50 131.20 131.20 0.0M
2022-06-09 136.56 136.56 136.56 136.56 0.0M
2022-06-08 138.36 138.36 137.28 137.28 0.0M
2022-06-07 138.48 138.48 138.48 138.48 0.0M
2022-06-06 138.56 138.56 138.56 138.56 0.0M
2022-06-03 138.54 138.54 138.54 138.54 0.0M
2022-06-02 137.44 137.44 137.44 137.44 0.0M
2022-06-01 137.52 137.52 137.52 137.52 0.0M
2022-05-31 138.08 138.08 137.08 137.08 0.0M
2022-05-30 138.58 138.58 138.58 138.58 0.0M
2022-05-27 136.04 136.04 136.04 136.04 0.0M
2022-05-26 134.10 134.10 134.10 134.10 0.0M
2022-05-25 132.92 132.92 132.92 132.92 0.0M
2022-05-24 133.90 133.90 133.90 133.90 0.0M
2022-05-23 134.58 134.58 134.58 134.58 0.0M
2022-05-20 133.28 133.28 133.28 133.28 0.0M
2022-05-19 131.00 132.54 131.00 132.54 0.0M
2022-05-18 135.08 135.08 135.08 135.08 0.0M
2022-05-17 134.22 134.22 134.22 134.22 0.0M
2022-05-16 132.86 132.86 132.86 132.86 0.0M
2022-05-13 132.24 132.24 132.24 132.24 0.0M
2022-05-12 128.94 128.94 128.94 128.94 0.0M
2022-05-11 129.44 131.62 129.44 131.62 0.0M
2022-05-10 129.08 129.08 129.08 129.08 0.0M
2022-05-09 128.84 128.84 128.84 128.84 0.0M
2022-05-06 131.64 131.64 131.28 131.28 0.0M
2022-05-05 136.20 136.20 136.20 136.20 0.0M
2022-05-04 133.90 133.90 133.90 133.90 0.0M
2022-05-03 133.86 133.86 133.86 133.86 0.0M
2022-05-02 133.66 133.66 133.66 133.66 0.0M
2022-04-29 135.24 135.24 135.24 135.24 0.0M
2022-04-28 134.06 134.06 133.24 133.24 0.0M
2022-04-27 131.50 131.50 131.46 131.46 0.0M
2022-04-26 134.28 134.52 130.62 130.62 0.0M
2022-04-25 133.34 133.82 133.34 133.82 0.0M
2022-04-22 136.58 137.16 136.58 137.16 0.0M
2022-04-21 138.18 138.18 138.18 138.18 0.0M
2022-04-20 135.80 135.80 135.80 135.80 0.0M
2022-04-19 134.30 134.30 134.30 134.30 0.0M
2022-04-14 135.36 135.36 135.36 135.36 0.0M
2022-04-13 134.28 134.28 134.28 134.28 0.0M
2022-04-12 133.26 135.24 133.26 135.24 0.0M
2022-04-11 135.14 135.14 135.14 135.14 0.0M
2022-04-08 136.74 136.74 136.44 136.44 0.0M
2022-04-07 135.46 135.46 135.46 135.46 0.0M
2022-04-06 137.20 137.28 135.16 135.16 0.0M
2022-04-05 139.28 139.28 139.28 139.28 0.0M
2022-04-04 137.52 138.92 137.52 138.92 0.0M
2022-04-01 138.12 138.12 138.12 138.12 0.0M
2022-03-31 140.70 140.70 137.78 137.78 0.0M
2022-03-30 141.36 141.36 139.44 139.44 0.0M
2022-03-29 139.46 140.56 139.46 140.04 0.0M
2022-03-28 138.38 138.66 138.38 138.52 0.0M
2022-03-25 136.30 136.30 136.30 136.30 0.0M
2022-03-24 136.46 136.46 136.46 136.46 0.0M
2022-03-23 138.56 138.56 136.46 136.46 0.0M
2022-03-22 137.38 137.38 137.38 137.38 0.0M
2022-03-21 137.20 137.20 137.20 137.20 0.0M
2022-03-18 136.80 136.80 136.50 136.50 0.0M
2022-03-17 137.90 137.90 136.30 136.30 0.0M
2022-03-16 135.88 138.60 135.88 138.60 0.0M
2022-03-15 130.52 130.82 130.52 130.82 0.0M
2022-03-14 132.28 134.32 132.28 133.92 0.0M
2022-03-11 133.18 133.18 129.52 129.52 0.0M
2022-03-10 129.42 129.42 129.42 129.42 0.0M
2022-03-09 127.54 133.52 127.54 133.52 0.0M
2022-03-08 124.00 124.12 121.94 123.84 0.0M
2022-03-07 120.00 124.20 119.96 123.36 0.0M
2022-03-04 126.24 126.86 125.58 125.74 0.0M
2022-03-03 134.20 134.20 130.64 130.64 0.0M
2022-03-02 132.70 133.72 132.16 133.72 0.0M
2022-03-01 137.04 137.04 135.28 135.36 0.0M
2022-02-28 135.58 136.94 135.58 136.94 0.0M
2022-02-25 136.00 136.86 134.90 136.86 0.0M
2022-02-24 133.00 135.62 132.78 134.44 0.0M
2022-02-23 140.60 141.20 140.60 141.20 0.0M
2022-02-22 138.24 140.70 137.72 140.56 0.0M
2022-02-21 145.14 145.14 141.04 141.04 0.0M
2022-02-18 146.16 146.16 146.16 146.16 0.0M
2022-02-17 146.62 146.62 146.62 146.62 0.0M
2022-02-16 147.86 147.86 147.86 147.86 0.0M
2022-02-15 145.92 147.46 145.92 147.46 0.0M
2022-02-14 142.28 143.94 142.26 143.94 0.0M
2022-02-11 146.88 146.88 146.88 146.88 0.0M
2022-02-10 148.40 148.40 148.40 148.40 0.0M
2022-02-09 147.02 147.02 147.02 147.02 0.0M
2022-02-08 145.90 146.42 145.48 145.48 0.0M
2022-02-07 145.32 145.68 144.94 145.68 0.0M
2022-02-04 146.00 146.10 146.00 146.10 0.0M
2022-02-03 148.92 148.92 147.40 147.40 0.0M
2022-02-02 149.98 149.98 149.94 149.94 0.0M
2022-02-01 148.88 149.24 148.88 149.24 0.0M
2022-01-31 148.28 148.28 148.28 148.28 0.0M
2022-01-28 146.24 146.24 145.76 145.76 0.0M
2022-01-27 146.04 148.86 146.04 148.86 0.0M
2022-01-26 147.16 148.14 147.16 147.50 0.0M
2022-01-25 143.66 144.90 143.66 144.90 0.0M
2022-01-24 148.10 148.10 144.28 144.28 0.0M
2022-01-21 149.90 149.90 149.02 149.02 0.0M
2022-01-20 150.98 151.34 150.98 151.34 0.0M
2022-01-19 150.66 150.66 150.66 150.66 0.0M
2022-01-18 150.94 150.94 150.94 150.94 0.0M
2022-01-17 152.10 152.48 152.10 152.48 0.0M
2022-01-14 152.46 152.46 152.46 152.46 0.0M
2022-01-13 152.66 153.56 152.66 153.56 0.0M
2022-01-12 153.20 153.20 152.80 152.80 0.0M
2022-01-11 152.64 152.64 152.64 152.64 0.0M
2022-01-10 152.90 152.90 151.48 151.48 0.0M
2022-01-07 153.10 153.10 152.48 152.48 0.0M
2022-01-06 154.02 154.02 154.02 154.02 0.0M
2022-01-05 154.70 155.56 154.70 155.56 0.0M
2022-01-04 153.50 154.44 153.50 154.44 0.0M
2022-01-03 152.82 153.28 152.82 153.28 0.0M