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
2023-12-29 158.26 158.26 158.26 158.26 0.0M
2023-12-28 158.62 158.62 158.62 158.62 0.0M
2023-12-27 158.82 158.82 158.82 158.82 0.0M
2023-12-22 157.66 157.66 157.66 157.66 0.0M
2023-12-21 157.78 157.78 157.78 157.78 0.0M
2023-12-20 158.80 158.80 158.80 158.80 0.0M
2023-12-19 157.86 157.86 157.86 157.86 0.0M
2023-12-18 158.04 158.04 158.04 158.04 0.0M
2023-12-15 159.36 159.36 159.16 159.16 0.0M
2023-12-14 160.44 160.44 158.56 158.56 0.0M
2023-12-13 159.00 159.06 159.00 159.06 0.0M
2023-12-12 159.06 159.06 159.06 159.06 0.0M
2023-12-11 158.52 158.62 158.50 158.62 0.0M
2023-12-08 157.60 157.60 157.60 157.60 0.0M
2023-12-07 157.14 157.14 157.14 157.14 0.0M
2023-12-06 156.58 156.58 156.58 156.58 0.0M
2023-12-05 155.36 155.36 155.36 155.36 0.0M
2023-12-04 155.32 155.32 155.16 155.16 0.0M
2023-12-01 153.92 154.54 153.92 154.54 0.0M
2023-11-30 153.02 153.58 153.02 153.58 0.0M
2023-11-29 151.98 151.98 151.98 151.98 0.0M
2023-11-28 150.70 150.70 150.70 150.70 0.0M
2023-11-27 151.56 151.56 151.32 151.32 0.0M
2023-11-24 151.28 151.28 151.28 151.28 0.0M
2023-11-23 151.12 151.12 151.12 151.12 0.0M
2023-11-22 150.78 150.78 150.78 150.78 0.0M
2023-11-21 150.74 150.74 150.60 150.60 0.0M
2023-11-20 150.56 150.56 150.56 150.56 0.0M
2023-11-17 149.76 149.76 149.76 149.76 0.0M
2023-11-16 149.72 149.72 149.72 149.72 0.0M
2023-11-15 148.16 148.16 148.16 148.16 0.0M
2023-11-14 145.28 145.28 145.28 145.28 0.0M
2023-11-13 144.38 144.38 144.38 144.38 0.0M
2023-11-10 144.76 144.76 144.40 144.40 0.0M
2023-11-09 144.32 144.32 144.32 144.32 0.0M
2023-11-08 143.12 143.12 143.12 143.12 0.0M
2023-11-07 143.12 143.12 143.12 143.12 0.0M
2023-11-06 143.76 143.76 143.76 143.76 0.0M
2023-11-03 143.68 143.68 143.68 143.68 0.0M
2023-11-02 143.28 143.28 143.28 143.28 0.0M
2023-11-01 140.28 140.28 140.28 140.28 0.0M
2023-10-31 139.58 140.00 139.58 140.00 0.0M
2023-10-30 139.20 139.20 139.20 139.20 0.0M
2023-10-27 139.86 139.86 138.12 138.12 0.0M
2023-10-26 139.16 139.16 139.16 139.16 0.0M
2023-10-25 140.32 140.68 140.32 140.68 0.0M
2023-10-24 139.94 140.68 139.94 140.68 0.0M
2023-10-23 140.14 140.14 140.08 140.08 0.0M
2023-10-20 140.74 140.74 140.74 140.74 0.0M
2023-10-19 142.48 142.50 142.48 142.50 0.0M
2023-10-18 144.22 144.22 144.22 144.22 0.0M
2023-10-17 143.90 143.90 143.90 143.90 0.0M
2023-10-16 143.46 143.46 143.46 143.46 0.0M
2023-10-13 145.50 145.50 145.50 145.50 0.0M
2023-10-12 146.74 146.74 146.74 146.74 0.0M
2023-10-11 145.32 145.70 145.32 145.70 0.0M
2023-10-10 144.92 144.92 144.92 144.92 0.0M
2023-10-09 143.34 143.34 143.34 143.34 0.0M
2023-10-06 143.42 143.42 143.42 143.42 0.0M
2023-10-05 142.70 142.70 142.70 142.70 0.0M
2023-10-04 142.24 143.08 142.24 143.08 0.0M
2023-10-03 144.24 144.24 144.24 144.24 0.0M
2023-10-02 145.74 145.74 145.74 145.74 0.0M
2023-09-29 145.94 145.94 145.94 145.94 0.0M
2023-09-28 144.00 144.00 143.78 143.78 0.0M
2023-09-27 144.18 144.18 144.18 144.18 0.0M
2023-09-26 144.68 144.68 144.68 144.68 0.0M
2023-09-25 147.24 147.24 147.24 147.24 0.0M
2023-09-22 146.96 146.96 146.96 146.96 0.0M
2023-09-21 148.16 148.16 148.16 148.16 0.0M
2023-09-20 148.68 148.68 148.68 148.68 0.0M
2023-09-19 148.80 148.80 148.80 148.80 0.0M
2023-09-18 149.96 149.96 149.96 149.96 0.0M
2023-09-15 150.96 150.96 150.96 150.96 0.0M
2023-09-14 147.94 147.94 147.94 147.94 0.0M
2023-09-13 148.06 148.06 148.06 148.06 0.0M
2023-09-12 149.00 149.00 149.00 149.00 0.0M
2023-09-11 149.64 149.64 149.64 149.64 0.0M
2023-09-08 149.14 149.14 149.14 149.14 0.0M
2023-09-07 148.38 148.38 148.38 148.38 0.0M
2023-09-06 148.60 148.60 148.60 148.60 0.0M
2023-09-05 149.04 149.04 149.04 149.04 0.0M
2023-09-04 150.68 150.68 150.68 150.68 0.0M
2023-09-01 150.98 150.98 150.98 150.98 0.0M
2023-08-31 150.72 150.72 150.72 150.72 0.0M
2023-08-30 151.00 151.00 151.00 151.00 0.0M
2023-08-29 149.84 149.84 149.84 149.84 0.0M
2023-08-28 149.08 149.08 149.08 149.08 0.0M
2023-08-25 147.64 147.64 147.64 147.64 0.0M
2023-08-24 149.92 149.92 149.92 149.92 0.0M
2023-08-23 149.12 149.12 149.12 149.12 0.0M
2023-08-22 149.16 149.16 149.16 149.16 0.0M
2023-08-21 147.88 147.88 147.88 147.88 0.0M
2023-08-18 147.12 147.12 147.12 147.12 0.0M
2023-08-17 148.46 149.22 148.46 149.22 0.0M
2023-08-16 149.48 149.48 149.48 149.48 0.0M
2023-08-15 149.48 149.48 149.30 149.30 0.0M
2023-08-14 150.12 150.12 150.12 150.12 0.0M
2023-08-11 150.82 150.82 150.82 150.82 0.0M
2023-08-10 151.24 151.24 151.24 151.24 0.0M
2023-08-09 150.78 150.78 150.78 150.78 0.0M
2023-08-08 150.24 150.24 150.24 150.24 0.0M
2023-08-07 150.58 150.58 150.58 150.58 0.0M
2023-08-04 150.60 150.60 150.60 150.60 0.0M
2023-08-03 150.30 150.30 150.30 150.30 0.0M
2023-08-02 152.04 152.04 152.04 152.04 0.0M
2023-08-01 155.28 155.28 155.28 155.28 0.0M
2023-07-31 155.58 155.58 155.58 155.58 0.0M
2023-07-28 154.86 154.86 154.86 154.86 0.0M
2023-07-27 152.88 152.88 152.88 152.88 0.0M
2023-07-26 153.10 153.32 152.72 152.90 0.0M
2023-07-25 152.88 152.88 152.88 152.88 0.0M
2023-07-24 152.50 152.50 152.50 152.50 0.0M
2023-07-21 152.50 152.68 152.50 152.68 0.0M
2023-07-20 152.10 152.10 152.10 152.10 0.0M
2023-07-19 153.08 153.08 153.08 153.08 0.0M
2023-07-18 151.98 151.98 151.98 151.98 0.0M
2023-07-17 151.92 151.92 151.92 151.92 0.0M
2023-07-14 152.52 152.52 152.52 152.52 0.0M
2023-07-13 151.62 151.62 151.62 151.62 0.0M
2023-07-12 150.42 150.42 150.42 150.42 0.0M
2023-07-11 148.86 148.86 148.86 148.86 0.0M
2023-07-10 147.68 147.68 147.68 147.68 0.0M
2023-07-07 146.80 146.80 146.80 146.80 0.0M
2023-07-06 149.38 149.38 149.38 149.38 0.0M
2023-07-05 151.26 151.26 150.66 150.66 0.0M
2023-07-04 152.26 152.26 152.26 152.26 0.0M
2023-07-03 153.28 153.28 153.28 153.28 0.0M
2023-06-30 151.24 153.00 151.24 153.00 0.0M
2023-06-29 151.12 151.12 151.12 151.12 0.0M
2023-06-28 150.82 150.82 150.82 150.82 0.0M
2023-06-27 150.32 150.32 150.32 150.32 0.0M
2023-06-26 149.14 149.14 149.14 149.14 0.0M
2023-06-23 150.24 150.24 149.04 149.04 0.0M
2023-06-22 149.96 149.96 149.96 149.96 0.0M
2023-06-21 152.52 152.52 152.52 152.52 0.0M
2023-06-20 152.70 152.70 152.70 152.70 0.0M
2023-06-19 153.94 153.94 153.94 153.94 0.0M
2023-06-16 154.56 154.56 154.56 154.56 0.0M
2023-06-15 154.00 154.00 154.00 154.00 0.0M
2023-06-14 154.00 154.00 154.00 154.00 0.0M
2023-06-13 153.12 153.12 153.12 153.12 0.0M
2023-06-12 152.12 152.12 152.12 152.12 0.0M
2023-06-09 151.12 151.14 151.12 151.14 0.0M
2023-06-08 151.14 151.14 151.14 151.14 0.0M
2023-06-07 151.22 151.22 151.22 151.22 0.0M
2023-06-06 151.06 151.06 150.98 150.98 0.0M
2023-06-05 152.26 152.26 151.96 151.96 0.0M
2023-06-02 151.18 151.18 151.18 151.18 0.0M
2023-06-01 149.36 149.36 149.36 149.36 0.0M
2023-05-31 149.32 149.88 149.32 149.88 0.0M
2023-05-30 151.26 151.50 151.26 151.50 0.0M
2023-05-29 151.74 151.74 151.74 151.74 0.0M
2023-05-26 149.44 149.44 149.44 149.44 0.0M
2023-05-25 149.84 149.84 149.84 149.84 0.0M
2023-05-24 151.36 151.36 151.36 151.36 0.0M
2023-05-23 153.26 153.26 153.26 153.26 0.0M
2023-05-22 153.96 153.96 153.96 153.96 0.0M
2023-05-19 153.58 154.10 153.58 154.10 0.0M
2023-05-18 152.26 152.26 152.26 152.26 0.0M
2023-05-17 150.66 150.66 150.66 150.66 0.0M
2023-05-16 150.36 150.36 150.36 150.36 0.0M
2023-05-15 151.06 151.06 150.64 150.64 0.0M
2023-05-12 150.32 150.32 150.32 150.32 0.0M
2023-05-11 150.82 150.82 150.82 150.82 0.0M
2023-05-10 151.26 151.26 151.26 151.26 0.0M
2023-05-09 150.84 150.84 150.84 150.84 0.0M
2023-05-08 151.30 151.30 151.20 151.20 0.0M
2023-05-05 150.12 150.12 150.12 150.12 0.0M
2023-05-04 148.96 148.96 148.96 148.96 0.0M
2023-05-03 149.62 149.62 149.62 149.62 0.0M
2023-05-02 151.32 151.32 150.60 150.60 0.0M
2023-04-28 150.68 150.68 150.68 150.68 0.0M
2023-04-27 149.42 149.42 149.42 149.42 0.0M
2023-04-26 150.12 150.12 150.12 150.12 0.0M
2023-04-25 150.38 150.38 150.20 150.20 0.0M
2023-04-24 150.50 150.50 150.50 150.50 0.0M
2023-04-21 150.10 150.10 150.10 150.10 0.0M
2023-04-20 150.96 150.96 149.94 149.94 0.0M
2023-04-19 150.60 150.60 150.60 150.60 0.0M
2023-04-18 150.26 150.26 150.26 150.26 0.0M
2023-04-17 150.90 150.90 150.90 150.90 0.0M
2023-04-14 150.20 150.20 150.00 150.00 0.0M
2023-04-13 149.24 149.24 149.24 149.24 0.0M
2023-04-12 148.82 148.82 148.82 148.82 0.0M
2023-04-11 149.28 149.28 149.28 149.28 0.0M
2023-04-06 147.62 148.00 147.62 148.00 0.0M
2023-04-05 148.28 148.28 148.28 148.28 0.0M
2023-04-04 148.32 148.32 148.32 148.32 0.0M
2023-04-03 148.38 148.38 148.38 148.38 0.0M
2023-03-31 147.60 147.60 147.60 147.60 0.0M
2023-03-30 147.08 147.08 147.08 147.08 0.0M
2023-03-29 144.72 144.72 144.72 144.72 0.0M
2023-03-28 144.56 144.56 144.14 144.14 0.0M
2023-03-27 143.54 144.16 143.54 144.16 0.0M
2023-03-24 143.98 143.98 141.32 141.32 0.0M
2023-03-23 144.28 144.28 144.28 144.28 0.0M
2023-03-22 144.16 145.20 144.16 145.20 0.0M
2023-03-21 143.26 144.46 143.26 144.46 0.0M
2023-03-20 138.78 138.78 138.00 138.00 0.0M
2023-03-17 143.54 143.54 143.54 143.54 0.0M
2023-03-16 141.48 141.48 140.92 140.92 0.0M
2023-03-15 144.52 144.52 141.36 141.36 0.0M
2023-03-14 142.68 142.68 142.68 142.68 0.0M
2023-03-13 146.02 146.02 146.02 146.02 0.0M
2023-03-10 146.34 146.34 146.34 146.34 0.0M
2023-03-09 148.28 148.28 148.28 148.28 0.0M
2023-03-08 147.28 147.28 147.28 147.28 0.0M
2023-03-07 148.56 148.56 148.56 148.56 0.0M
2023-03-06 148.40 148.40 148.40 148.40 0.0M
2023-03-03 146.72 146.72 146.72 146.72 0.0M
2023-03-02 144.94 144.94 144.94 144.94 0.0M
2023-03-01 146.70 146.70 146.70 146.70 0.0M
2023-02-28 145.90 145.90 145.90 145.90 0.0M
2023-02-27 146.06 146.06 146.06 146.06 0.0M
2023-02-24 147.42 147.42 144.72 144.72 0.0M
2023-02-23 147.44 147.44 147.44 147.44 0.0M
2023-02-22 146.02 146.02 146.02 146.02 0.0M
2023-02-21 146.98 146.98 146.52 146.52 0.0M
2023-02-20 147.50 147.50 147.50 147.50 0.0M
2023-02-17 145.92 145.92 145.92 145.92 0.0M
2023-02-16 148.32 148.32 148.32 148.32 0.0M
2023-02-15 146.52 146.52 146.52 146.52 0.0M
2023-02-14 146.36 146.36 146.36 146.36 0.0M
2023-02-13 145.72 145.72 145.72 145.72 0.0M
2023-02-10 146.42 146.42 146.42 146.42 0.0M
2023-02-09 147.60 147.60 147.60 147.60 0.0M
2023-02-08 146.36 147.10 146.36 147.10 0.0M
2023-02-07 146.10 146.10 146.10 146.10 0.0M
2023-02-06 146.10 146.10 145.60 145.60 0.0M
2023-02-03 146.30 146.30 146.30 146.30 0.0M
2023-02-02 145.40 145.40 145.40 145.40 0.0M
2023-02-01 144.02 144.02 143.78 143.78 0.0M
2023-01-31 142.96 143.96 142.72 143.96 0.0M
2023-01-30 143.54 143.54 143.54 143.54 0.0M
2023-01-27 143.76 143.76 143.76 143.76 0.0M
2023-01-26 143.64 143.64 143.64 143.64 0.0M
2023-01-25 143.70 143.70 143.70 143.70 0.0M
2023-01-24 143.78 143.78 143.78 143.78 0.0M
2023-01-23 143.12 143.12 143.12 143.12 0.0M
2023-01-20 142.58 142.58 142.58 142.58 0.0M
2023-01-19 143.30 143.34 142.54 142.54 0.0M
2023-01-18 144.70 144.70 144.66 144.66 0.0M
2023-01-17 144.04 144.04 144.04 144.04 0.0M
2023-01-16 143.90 143.90 143.90 143.90 0.0M
2023-01-13 143.30 143.44 143.30 143.44 0.0M
2023-01-12 142.52 143.38 142.52 143.38 0.0M
2023-01-11 140.90 142.02 140.90 142.02 0.0M
2023-01-10 139.94 140.16 139.94 140.16 0.0M
2023-01-09 139.74 139.74 139.74 139.74 0.0M
2023-01-06 137.16 137.16 137.16 137.16 0.0M
2023-01-05 137.40 137.40 137.40 137.40 0.0M
2023-01-04 136.12 136.12 136.12 136.12 0.0M
2023-01-03 135.06 135.60 135.06 135.60 0.0M
2023-01-02 133.40 133.40 133.40 133.40 0.0M