Xtrackers DAX ESG Screened UCITS ETF 1D

XDDX
🏛️ germany →
144.46
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
2022-12-30 101.10 101.10 101.10 101.10 0.0M
2022-12-29 100.46 100.46 100.46 100.46 0.0M
2022-12-28 101.06 101.06 101.06 101.06 0.0M
2022-12-27 101.46 101.46 101.30 101.30 0.0M
2022-12-23 100.48 100.48 100.48 100.48 0.0M
2022-12-22 101.98 101.98 101.98 101.98 0.0M
2022-12-21 100.54 100.54 100.54 100.54 0.0M
2022-12-20 99.86 99.86 99.86 99.86 0.0M
2022-12-19 100.94 100.94 100.94 100.94 0.0M
2022-12-16 100.76 100.76 100.76 100.76 0.0M
2022-12-15 103.62 103.62 103.62 103.62 0.0M
2022-12-14 104.60 104.60 104.60 104.60 0.0M
2022-12-13 103.76 103.76 103.76 103.76 0.0M
2022-12-12 103.92 103.92 103.54 103.54 0.0M
2022-12-09 103.48 103.48 103.48 103.48 0.0M
2022-12-08 103.50 103.50 103.50 103.50 0.0M
2022-12-07 103.78 103.78 103.78 103.78 0.0M
2022-12-06 104.86 104.86 104.06 104.06 0.0M
2022-12-05 105.18 105.18 105.18 105.18 0.0M
2022-12-02 105.16 105.16 105.16 105.16 0.0M
2022-12-01 105.60 105.60 105.60 105.60 0.0M
2022-11-30 104.66 104.66 104.66 104.66 0.0M
2022-11-29 104.54 104.54 104.54 104.54 0.0M
2022-11-28 104.66 104.66 104.66 104.66 0.0M
2022-11-25 105.62 105.62 105.56 105.56 0.0M
2022-11-24 104.92 104.92 104.92 104.92 0.0M
2022-11-23 104.56 104.56 104.56 104.56 0.0M
2022-11-22 104.12 104.12 104.12 104.12 0.0M
2022-11-21 104.28 104.28 104.28 104.28 0.0M
2022-11-18 104.14 104.14 104.14 104.14 0.0M
2022-11-17 103.94 103.94 103.94 103.94 0.0M
2022-11-16 104.18 104.18 103.10 103.10 0.0M
2022-11-15 104.20 104.20 104.20 104.20 0.0M
2022-11-14 104.08 104.08 104.08 104.08 0.0M
2022-11-11 103.06 103.06 103.06 103.06 0.0M
2022-11-10 98.42 98.42 98.42 98.42 0.0M
2022-11-09 98.74 98.74 98.70 98.70 0.0M
2022-11-08 97.54 97.54 97.54 97.54 0.0M
2022-11-07 96.93 96.93 96.93 96.93 0.0M
2022-11-04 95.26 95.26 95.26 95.26 0.0M
2022-11-03 94.83 94.83 94.83 94.83 0.0M
2022-11-02 96.47 96.47 96.47 96.47 0.0M
2022-11-01 96.78 96.78 96.78 96.78 0.0M
2022-10-31 95.70 95.70 95.70 95.70 0.0M
2022-10-28 94.86 94.86 94.86 94.86 0.0M
2022-10-27 95.47 95.47 95.47 95.47 0.0M
2022-10-26 94.88 94.88 94.88 94.88 0.0M
2022-10-25 93.96 93.96 93.96 93.96 0.0M
2022-10-24 92.81 92.81 92.81 92.81 0.0M
2022-10-21 91.05 91.05 91.05 91.05 0.0M
2022-10-20 91.77 91.77 91.77 91.77 0.0M
2022-10-19 92.78 92.78 92.78 92.78 0.0M
2022-10-18 92.46 92.46 92.46 92.46 0.0M
2022-10-17 90.01 90.01 90.01 90.01 0.0M
2022-10-14 90.46 90.46 90.46 90.46 0.0M
2022-10-13 88.42 88.42 88.42 88.42 0.0M
2022-10-12 88.33 88.33 88.33 88.33 0.0M
2022-10-11 88.25 88.25 88.25 88.25 0.0M
2022-10-10 88.95 88.95 88.95 88.95 0.0M
2022-10-07 90.25 90.25 90.25 90.25 0.0M
2022-10-06 91.73 91.73 91.73 91.73 0.0M
2022-10-05 91.85 91.85 91.85 91.85 0.0M
2022-10-04 89.91 89.91 89.91 89.91 0.0M
2022-10-03 86.63 86.63 86.63 86.63 0.0M
2022-09-30 87.94 87.94 87.94 87.94 0.0M
2022-09-29 87.73 87.73 87.73 87.73 0.0M
2022-09-28 86.92 86.92 86.92 86.92 0.0M
2022-09-27 90.01 90.01 90.01 90.01 0.0M
2022-09-26 88.32 88.32 88.32 88.32 0.0M
2022-09-23 90.88 90.88 90.88 90.88 0.0M
2022-09-22 91.18 91.18 91.18 91.18 0.0M
2022-09-21 91.36 91.36 91.36 91.36 0.0M
2022-09-20 93.72 93.72 92.76 92.76 0.0M
2022-09-19 92.12 92.12 92.12 92.12 0.0M
2022-09-16 92.93 92.93 92.93 92.93 0.0M
2022-09-15 94.96 94.96 94.96 94.96 0.0M
2022-09-14 95.62 95.62 95.62 95.62 0.0M
2022-09-13 97.62 97.62 97.62 97.62 0.0M
2022-09-12 95.52 95.52 95.52 95.52 0.0M
2022-09-09 94.44 94.44 94.44 94.44 0.0M
2022-09-08 93.65 93.65 93.65 93.65 0.0M
2022-09-07 92.87 92.87 92.87 92.87 0.0M
2022-09-06 93.09 93.09 93.09 93.09 0.0M
2022-09-05 92.28 92.57 92.28 92.57 0.0M
2022-09-02 92.67 92.67 92.67 92.67 0.0M
2022-09-01 92.34 92.34 92.34 92.34 0.0M
2022-08-31 94.35 94.35 94.35 94.35 0.0M
2022-08-30 93.87 93.87 93.87 93.87 0.0M
2022-08-29 92.87 92.87 92.87 92.87 0.0M
2022-08-26 96.65 96.65 96.65 96.65 0.0M
2022-08-25 96.29 96.29 96.29 96.29 0.0M
2022-08-24 94.79 94.79 94.79 94.79 0.0M
2022-08-23 95.14 95.14 95.14 95.14 0.0M
2022-08-22 97.46 97.46 95.40 95.40 0.0M
2022-08-19 98.60 98.60 98.60 98.60 0.0M
2022-08-18 98.99 98.99 98.99 98.99 0.0M
2022-08-17 100.60 100.60 100.60 100.60 0.0M
2022-08-16 100.22 100.22 100.22 100.22 0.0M
2022-08-15 99.79 99.79 99.79 99.79 0.0M
2022-08-12 99.26 99.26 99.26 99.26 0.0M
2022-08-11 99.60 99.60 99.60 99.60 0.0M
2022-08-10 97.63 97.63 97.63 97.63 0.0M
2022-08-09 101.52 101.52 101.52 101.52 0.0M
2022-08-08 101.88 101.88 101.88 101.88 0.0M
2022-08-05 102.36 102.36 102.36 102.36 0.0M
2022-08-04 102.50 102.50 102.50 102.50 0.0M
2022-08-03 100.60 100.60 100.60 100.60 0.0M
2022-08-02 100.34 100.34 100.34 100.34 0.0M
2022-08-01 100.96 100.96 100.96 100.96 0.0M
2022-07-29 99.86 99.86 99.86 99.86 0.0M
2022-07-28 98.93 98.93 98.93 98.93 0.0M
2022-07-27 98.22 98.22 98.22 98.22 0.0M
2022-07-26 98.30 98.30 98.30 98.30 0.0M
2022-07-25 98.42 98.42 98.42 98.42 0.0M
2022-07-22 98.70 98.70 98.70 98.70 0.0M
2022-07-21 99.25 99.25 99.25 99.25 0.0M
2022-07-20 99.41 99.41 99.41 99.41 0.0M
2022-07-19 96.49 96.49 96.49 96.49 0.0M
2022-07-18 97.15 97.15 97.15 97.15 0.0M
2022-07-15 94.16 94.16 94.16 94.16 0.0M
2022-07-14 95.79 95.79 95.79 95.79 0.0M
2022-07-13 95.67 95.67 95.67 95.67 0.0M
2022-07-12 95.24 95.24 95.24 95.24 0.0M
2022-07-11 96.35 96.35 96.35 96.35 0.0M
2022-07-08 96.39 96.39 96.39 96.39 0.0M
2022-07-07 96.22 96.22 96.22 96.22 0.0M
2022-07-06 95.37 95.38 95.37 95.38 0.0M
2022-07-05 96.60 96.60 96.60 96.60 0.0M
2022-07-04 96.35 96.37 96.13 96.13 0.0M
2022-07-01 96.36 96.36 96.36 96.36 0.0M
2022-06-30 96.01 96.01 96.01 96.01 0.0M
2022-06-29 98.52 98.52 98.52 98.52 0.0M
2022-06-28 100.20 100.20 100.20 100.20 0.0M
2022-06-27 99.44 99.44 99.44 99.44 0.0M
2022-06-24 97.47 97.47 97.47 97.47 0.0M
2022-06-23 97.98 97.98 97.98 97.98 0.0M
2022-06-22 98.26 98.26 98.26 98.26 0.0M
2022-06-21 100.32 100.32 100.32 100.32 0.0M
2022-06-20 99.13 99.13 99.13 99.13 0.0M
2022-06-17 98.70 98.70 98.70 98.70 0.0M
2022-06-16 100.72 100.72 98.08 98.08 0.0M
2022-06-15 101.54 101.54 101.54 101.54 0.0M
2022-06-14 101.36 101.36 101.36 101.36 0.0M
2022-06-13 101.88 101.88 101.34 101.34 0.0M
2022-06-10 105.50 105.50 105.50 105.50 0.0M
2022-06-09 107.90 107.90 106.66 106.66 0.0M
2022-06-08 109.36 109.36 109.36 109.36 0.0M
2022-06-07 109.40 109.40 109.40 109.40 0.0M
2022-06-06 109.56 109.56 109.56 109.56 0.0M
2022-06-03 109.50 109.50 109.50 109.50 0.0M
2022-06-02 108.62 108.62 108.62 108.62 0.0M
2022-06-01 108.68 108.68 108.68 108.68 0.0M
2022-05-31 109.12 109.12 109.12 109.12 0.0M
2022-05-30 109.54 109.54 109.54 109.54 0.0M
2022-05-27 107.50 107.50 107.50 107.50 0.0M
2022-05-26 105.98 105.98 105.98 105.98 0.0M
2022-05-25 105.08 105.08 105.08 105.08 0.0M
2022-05-24 105.88 105.88 105.88 105.88 0.0M
2022-05-23 106.56 106.56 106.56 106.56 0.0M
2022-05-20 105.84 105.84 105.84 105.84 0.0M
2022-05-19 103.52 103.52 103.52 103.52 0.0M
2022-05-18 106.76 106.76 106.76 106.76 0.0M
2022-05-17 106.08 106.08 106.08 106.08 0.0M
2022-05-16 104.92 104.92 104.92 104.92 0.0M
2022-05-13 104.52 104.52 104.52 104.52 0.0M
2022-05-12 101.92 101.92 101.92 101.92 0.0M
2022-05-11 102.30 102.30 102.30 102.30 0.0M
2022-05-10 102.02 102.02 102.02 102.02 0.0M
2022-05-09 101.86 101.86 101.34 101.34 0.0M
2022-05-06 104.02 104.02 104.02 104.02 0.0M
2022-05-05 107.66 107.66 107.66 107.66 0.0M
2022-05-04 105.88 105.88 105.88 105.88 0.0M
2022-05-03 105.72 105.72 105.72 105.72 0.0M
2022-05-02 104.98 104.98 104.98 104.98 0.0M
2022-04-29 106.88 106.88 106.68 106.68 0.0M
2022-04-28 105.98 105.98 105.98 105.98 0.0M
2022-04-27 103.94 103.94 103.94 103.94 0.0M
2022-04-26 108.60 108.60 108.60 108.60 0.0M
2022-04-25 107.74 107.74 107.74 107.74 0.0M
2022-04-22 110.48 110.48 110.48 110.48 0.0M
2022-04-21 111.76 111.76 111.76 111.76 0.0M
2022-04-20 109.74 109.74 109.74 109.74 0.0M
2022-04-19 108.60 108.60 108.60 108.60 0.0M
2022-04-14 109.48 109.48 109.48 109.48 0.0M
2022-04-13 108.58 108.86 108.58 108.86 0.0M
2022-04-12 107.78 107.78 107.78 107.78 0.0M
2022-04-11 109.26 109.26 109.26 109.26 0.0M
2022-04-08 110.54 110.54 110.54 110.54 0.0M
2022-04-07 109.54 109.54 109.54 109.54 0.0M
2022-04-06 110.86 110.86 110.86 110.86 0.0M
2022-04-05 112.66 112.66 112.66 112.66 0.0M
2022-04-04 111.30 111.30 111.30 111.30 0.0M
2022-04-01 111.68 111.68 111.68 111.68 0.0M
2022-03-31 113.74 113.74 111.12 111.12 0.0M
2022-03-30 113.42 113.42 113.42 113.42 0.0M
2022-03-29 112.84 112.84 112.84 112.84 0.0M
2022-03-28 111.88 111.88 111.88 111.88 0.0M
2022-03-25 110.20 110.20 110.20 110.20 0.0M
2022-03-24 110.80 110.80 110.80 110.80 0.0M
2022-03-23 112.10 112.10 112.10 112.10 0.0M
2022-03-22 111.10 111.10 111.10 111.10 0.0M
2022-03-21 111.50 111.50 111.50 111.50 0.0M
2022-03-18 110.64 110.64 110.64 110.64 0.0M
2022-03-17 111.52 111.52 111.52 111.52 0.0M
2022-03-16 110.26 111.48 110.26 111.48 0.0M
2022-03-15 105.56 105.56 105.56 105.56 0.0M
2022-03-14 107.10 107.10 107.10 107.10 0.0M
2022-03-11 107.74 107.74 107.74 107.74 0.0M
2022-03-10 104.74 104.74 104.74 104.74 0.0M
2022-03-09 103.84 103.84 103.84 103.84 0.0M
2022-03-08 100.48 100.48 100.48 100.48 0.0M
2022-03-07 97.55 100.94 97.55 100.94 0.0M
2022-03-04 102.44 102.44 102.44 102.44 0.0M
2022-03-03 108.56 108.56 107.74 107.74 0.0M
2022-03-02 107.32 107.74 107.32 107.74 0.0M
2022-03-01 110.62 110.62 109.44 109.44 0.0M
2022-02-28 110.30 110.30 110.30 110.30 0.0M
2022-02-25 108.60 110.26 108.60 110.26 0.0M
2022-02-24 109.10 109.10 108.28 108.28 0.0M
2022-02-23 113.72 113.72 113.72 113.72 0.0M
2022-02-22 112.02 112.02 112.02 112.02 0.0M
2022-02-21 117.40 117.40 115.36 115.36 0.0M
2022-02-18 118.20 118.20 118.20 118.20 0.0M
2022-02-17 118.60 118.60 118.60 118.60 0.0M
2022-02-16 119.58 119.58 119.58 119.58 0.0M
2022-02-15 118.22 119.10 118.22 119.10 0.0M
2022-02-14 115.04 115.04 115.04 115.04 0.0M
2022-02-11 118.70 118.70 118.70 118.70 0.0M
2022-02-10 120.02 120.02 120.02 120.02 0.0M
2022-02-09 118.90 118.90 118.90 118.90 0.0M
2022-02-08 117.96 117.96 117.96 117.96 0.0M
2022-02-07 117.40 117.40 117.40 117.40 0.0M
2022-02-04 118.02 118.02 118.02 118.02 0.0M
2022-02-03 120.52 120.52 120.52 120.52 0.0M
2022-02-02 121.28 121.28 121.28 121.28 0.0M
2022-02-01 120.42 120.62 120.42 120.62 0.0M
2022-01-31 120.04 120.04 120.04 120.04 0.0M
2022-01-28 118.26 118.26 118.26 118.26 0.0M
2022-01-27 118.10 118.10 118.10 118.10 0.0M
2022-01-26 118.92 118.92 118.92 118.92 0.0M
2022-01-25 116.92 117.00 116.92 117.00 0.0M
2022-01-24 120.44 120.44 118.52 118.52 0.0M
2022-01-21 121.26 121.26 121.26 121.26 0.0M
2022-01-20 122.10 122.10 122.10 122.10 0.0M
2022-01-19 121.86 121.86 121.86 121.86 0.0M
2022-01-18 122.04 122.04 122.04 122.04 0.0M
2022-01-17 123.00 123.30 123.00 123.30 0.0M
2022-01-14 123.20 123.20 123.20 123.20 0.0M
2022-01-13 123.46 123.46 123.46 123.46 0.0M
2022-01-12 123.94 123.94 123.94 123.94 0.0M
2022-01-11 123.42 123.42 123.42 123.42 0.0M
2022-01-10 122.82 122.82 122.82 122.82 0.0M
2022-01-07 123.86 123.86 123.86 123.86 0.0M
2022-01-06 124.52 124.52 124.52 124.52 0.0M
2022-01-05 125.10 125.10 125.10 125.10 0.0M
2022-01-04 124.22 124.22 124.22 124.22 0.0M
2022-01-03 123.58 123.92 123.58 123.92 0.0M