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
2023-12-29 115.90 115.90 115.90 115.90 0.0M
2023-12-28 116.18 116.18 116.18 116.18 0.0M
2023-12-27 115.82 115.82 115.82 115.82 0.0M
2023-12-22 115.54 115.54 115.54 115.54 0.0M
2023-12-21 115.70 115.70 115.70 115.70 0.0M
2023-12-20 116.48 116.48 116.48 116.48 0.0M
2023-12-19 115.72 115.72 115.72 115.72 0.0M
2023-12-18 115.88 115.88 115.88 115.88 0.0M
2023-12-15 116.74 116.74 116.74 116.74 0.0M
2023-12-14 117.44 117.44 117.44 117.44 0.0M
2023-12-13 116.38 116.38 116.38 116.38 0.0M
2023-12-12 116.60 116.60 116.60 116.60 0.0M
2023-12-11 115.96 115.96 115.96 115.96 0.0M
2023-12-08 115.42 115.42 115.42 115.42 0.0M
2023-12-07 115.12 115.12 115.12 115.12 0.0M
2023-12-06 114.72 114.72 114.72 114.72 0.0M
2023-12-05 113.68 113.68 113.68 113.68 0.0M
2023-12-04 113.62 113.62 113.62 113.62 0.0M
2023-12-01 112.88 112.88 112.88 112.88 0.0M
2023-11-30 112.04 112.04 112.04 112.04 0.0M
2023-11-29 111.22 111.22 111.22 111.22 0.0M
2023-11-28 110.32 110.32 110.32 110.32 0.0M
2023-11-27 111.00 111.00 111.00 111.00 0.0M
2023-11-24 110.64 110.64 110.64 110.64 0.0M
2023-11-23 110.60 110.60 110.60 110.60 0.0M
2023-11-22 110.46 110.46 110.46 110.46 0.0M
2023-11-21 110.44 110.44 110.44 110.44 0.0M
2023-11-20 110.28 110.28 110.04 110.04 0.0M
2023-11-17 109.72 109.72 109.72 109.72 0.0M
2023-11-16 109.72 109.72 109.72 109.72 0.0M
2023-11-15 108.48 108.48 108.48 108.48 0.0M
2023-11-14 106.38 106.38 106.38 106.38 0.0M
2023-11-13 105.56 105.56 105.56 105.56 0.0M
2023-11-10 106.02 106.02 106.02 106.02 0.0M
2023-11-09 105.72 105.72 105.72 105.72 0.0M
2023-11-08 104.66 104.66 104.66 104.66 0.0M
2023-11-07 104.64 104.64 104.64 104.64 0.0M
2023-11-06 105.18 105.18 105.18 105.18 0.0M
2023-11-03 105.16 105.16 105.16 105.16 0.0M
2023-11-02 104.84 104.84 104.84 104.84 0.0M
2023-11-01 102.62 102.62 102.62 102.62 0.0M
2023-10-31 101.94 101.94 101.94 101.94 0.0M
2023-10-30 102.20 102.20 102.20 102.20 0.0M
2023-10-27 102.30 102.30 102.30 102.30 0.0M
2023-10-26 101.68 101.68 101.68 101.68 0.0M
2023-10-25 102.88 102.88 102.88 102.88 0.0M
2023-10-24 102.80 102.80 102.80 102.80 0.0M
2023-10-23 103.06 103.06 103.06 103.06 0.0M
2023-10-20 103.54 103.54 103.54 103.54 0.0M
2023-10-19 104.86 104.86 104.86 104.86 0.0M
2023-10-18 106.08 106.08 106.08 106.08 0.0M
2023-10-17 106.22 106.22 106.22 106.22 0.0M
2023-10-16 105.80 105.80 105.80 105.80 0.0M
2023-10-13 107.14 107.14 107.14 107.14 0.0M
2023-10-12 108.10 108.10 108.10 108.10 0.0M
2023-10-11 107.20 107.20 107.20 107.20 0.0M
2023-10-10 106.84 106.84 106.84 106.84 0.0M
2023-10-09 105.68 105.68 105.68 105.68 0.0M
2023-10-06 105.84 105.84 105.84 105.84 0.0M
2023-10-05 105.34 105.34 105.34 105.34 0.0M
2023-10-04 104.70 104.70 104.70 104.70 0.0M
2023-10-03 106.40 106.40 106.40 106.40 0.0M
2023-10-02 107.64 107.64 107.64 107.64 0.0M
2023-09-29 107.46 107.46 107.46 107.46 0.0M
2023-09-28 106.04 106.72 106.04 106.72 0.0M
2023-09-27 106.28 106.28 106.28 106.28 0.0M
2023-09-26 106.80 106.80 106.80 106.80 0.0M
2023-09-25 108.68 108.68 108.68 108.68 0.0M
2023-09-22 108.42 108.42 108.42 108.42 0.0M
2023-09-21 109.16 109.16 109.16 109.16 0.0M
2023-09-20 109.46 109.46 109.46 109.46 0.0M
2023-09-19 109.48 109.48 109.48 109.48 0.0M
2023-09-18 110.20 110.20 110.20 110.20 0.0M
2023-09-15 111.16 111.16 111.16 111.16 0.0M
2023-09-14 108.82 108.82 108.82 108.82 0.0M
2023-09-13 108.90 108.90 108.90 108.90 0.0M
2023-09-12 109.48 109.48 109.48 109.48 0.0M
2023-09-11 109.58 109.58 109.58 109.58 0.0M
2023-09-08 109.04 109.04 109.04 109.04 0.0M
2023-09-07 108.56 108.56 108.56 108.56 0.0M
2023-09-06 108.94 108.94 108.94 108.94 0.0M
2023-09-05 109.26 109.26 109.26 109.26 0.0M
2023-09-04 110.42 110.42 110.42 110.42 0.0M
2023-09-01 110.64 110.64 110.64 110.64 0.0M
2023-08-31 110.44 110.44 110.44 110.44 0.0M
2023-08-30 110.52 110.52 110.52 110.52 0.0M
2023-08-29 109.76 109.76 109.76 109.76 0.0M
2023-08-28 109.30 109.30 109.30 109.30 0.0M
2023-08-25 108.38 108.38 108.38 108.38 0.0M
2023-08-24 109.94 109.94 109.94 109.94 0.0M
2023-08-23 109.42 109.42 109.42 109.42 0.0M
2023-08-22 113.02 113.02 113.02 113.02 0.0M
2023-08-21 112.02 112.02 112.02 112.02 0.0M
2023-08-18 111.60 111.60 111.60 111.60 0.0M
2023-08-17 112.74 112.74 112.74 112.74 0.0M
2023-08-16 113.32 113.32 113.32 113.32 0.0M
2023-08-15 113.30 113.30 113.30 113.30 0.0M
2023-08-14 113.66 113.66 113.66 113.66 0.0M
2023-08-11 114.32 114.32 114.32 114.32 0.0M
2023-08-10 114.52 114.52 114.52 114.52 0.0M
2023-08-09 114.04 114.04 114.04 114.04 0.0M
2023-08-08 113.76 113.76 113.76 113.76 0.0M
2023-08-07 114.06 114.06 114.06 114.06 0.0M
2023-08-04 114.10 114.10 114.10 114.10 0.0M
2023-08-03 114.00 114.00 114.00 114.00 0.0M
2023-08-02 115.36 115.36 115.36 115.36 0.0M
2023-08-01 117.70 117.70 117.70 117.70 0.0M
2023-07-31 118.20 118.20 118.20 118.20 0.0M
2023-07-28 117.66 117.66 117.66 117.66 0.0M
2023-07-27 115.94 115.94 115.94 115.94 0.0M
2023-07-26 115.98 115.98 115.98 115.98 0.0M
2023-07-25 115.58 115.58 115.58 115.58 0.0M
2023-07-24 115.38 115.38 115.38 115.38 0.0M
2023-07-21 115.24 115.24 115.24 115.24 0.0M
2023-07-20 114.90 114.90 114.90 114.90 0.0M
2023-07-19 115.74 115.74 115.74 115.74 0.0M
2023-07-18 114.88 114.88 114.88 114.88 0.0M
2023-07-17 114.82 114.82 114.82 114.82 0.0M
2023-07-14 115.24 115.24 115.24 115.24 0.0M
2023-07-13 114.60 114.60 114.60 114.60 0.0M
2023-07-12 113.68 113.68 113.68 113.68 0.0M
2023-07-11 112.26 112.26 112.26 112.26 0.0M
2023-07-10 111.48 111.48 111.48 111.48 0.0M
2023-07-07 110.78 110.78 110.78 110.78 0.0M
2023-07-06 112.66 112.66 112.66 112.66 0.0M
2023-07-05 114.24 114.24 114.24 114.24 0.0M
2023-07-04 115.08 115.08 115.08 115.08 0.0M
2023-07-03 115.92 115.92 115.86 115.86 0.0M
2023-06-30 114.40 114.40 114.40 114.40 0.0M
2023-06-29 114.20 114.20 114.20 114.20 0.0M
2023-06-28 113.98 114.30 113.98 114.30 0.0M
2023-06-27 113.62 113.62 113.62 113.62 0.0M
2023-06-26 112.84 112.84 112.84 112.84 0.0M
2023-06-23 113.52 113.52 113.52 113.52 0.0M
2023-06-22 113.40 113.40 113.40 113.40 0.0M
2023-06-21 115.20 115.20 115.20 115.20 0.0M
2023-06-20 115.34 115.34 115.34 115.34 0.0M
2023-06-19 116.40 116.40 116.40 116.40 0.0M
2023-06-16 117.18 117.18 117.18 117.18 0.0M
2023-06-15 116.88 116.88 116.88 116.88 0.0M
2023-06-14 116.66 116.66 116.66 116.66 0.0M
2023-06-13 115.94 115.94 115.94 115.94 0.0M
2023-06-12 115.02 115.02 115.02 115.02 0.0M
2023-06-09 114.34 114.34 114.34 114.34 0.0M
2023-06-08 114.66 114.66 114.66 114.66 0.0M
2023-06-07 114.52 114.52 114.52 114.52 0.0M
2023-06-06 114.46 114.46 114.46 114.46 0.0M
2023-06-05 115.42 115.42 115.42 115.42 0.0M
2023-06-02 114.72 114.72 114.72 114.72 0.0M
2023-06-01 113.18 113.18 113.18 113.18 0.0M
2023-05-31 113.26 113.26 113.26 113.26 0.0M
2023-05-30 114.74 114.74 114.74 114.74 0.0M
2023-05-29 115.18 115.18 115.18 115.18 0.0M
2023-05-26 113.38 113.38 113.38 113.38 0.0M
2023-05-25 113.58 113.58 113.58 113.58 0.0M
2023-05-24 114.90 114.90 114.90 114.90 0.0M
2023-05-23 116.10 116.10 116.10 116.10 0.0M
2023-05-22 116.64 116.64 116.64 116.64 0.0M
2023-05-19 116.24 116.80 116.24 116.80 0.0M
2023-05-18 115.06 115.06 115.06 115.06 0.0M
2023-05-17 113.84 113.84 113.84 113.84 0.0M
2023-05-16 113.72 113.72 113.72 113.72 0.0M
2023-05-15 114.38 114.38 114.38 114.38 0.0M
2023-05-12 113.98 113.98 113.98 113.98 0.0M
2023-05-11 114.32 114.32 114.32 114.32 0.0M
2023-05-10 114.66 114.66 114.66 114.66 0.0M
2023-05-09 114.48 114.48 114.48 114.48 0.0M
2023-05-08 114.74 114.74 114.74 114.74 0.0M
2023-05-05 113.80 113.80 113.80 113.80 0.0M
2023-05-04 112.88 112.88 112.88 112.88 0.0M
2023-05-03 113.04 113.04 113.04 113.04 0.0M
2023-05-02 114.44 114.44 114.44 114.44 0.0M
2023-04-28 113.90 113.90 113.90 113.90 0.0M
2023-04-27 113.02 113.02 113.02 113.02 0.0M
2023-04-26 113.54 113.54 113.54 113.54 0.0M
2023-04-25 113.80 113.80 113.80 113.80 0.0M
2023-04-24 113.92 114.20 113.92 114.20 0.0M
2023-04-21 113.52 113.52 113.52 113.52 0.0M
2023-04-20 114.32 114.32 114.32 114.32 0.0M
2023-04-19 114.08 114.08 114.08 114.08 0.0M
2023-04-18 113.84 113.84 113.84 113.84 0.0M
2023-04-17 114.34 114.34 114.34 114.34 0.0M
2023-04-14 113.82 113.82 113.82 113.82 0.0M
2023-04-13 112.96 112.96 112.96 112.96 0.0M
2023-04-12 112.80 112.80 112.80 112.80 0.0M
2023-04-11 113.20 113.20 112.88 112.88 0.0M
2023-04-06 111.84 111.84 111.84 111.84 0.0M
2023-04-05 112.38 112.38 112.38 112.38 0.0M
2023-04-04 112.36 112.36 112.36 112.36 0.0M
2023-04-03 112.46 112.46 112.46 112.46 0.0M
2023-03-31 111.92 111.92 111.92 111.92 0.0M
2023-03-30 111.52 111.52 111.52 111.52 0.0M
2023-03-29 109.76 109.76 109.76 109.76 0.0M
2023-03-28 109.62 109.62 109.62 109.62 0.0M
2023-03-27 108.70 108.70 108.70 108.70 0.0M
2023-03-24 109.20 109.20 109.20 109.20 0.0M
2023-03-23 109.44 109.44 109.44 109.44 0.0M
2023-03-22 109.46 109.46 109.46 109.46 0.0M
2023-03-21 108.58 108.58 108.58 108.58 0.0M
2023-03-20 105.30 105.30 105.30 105.30 0.0M
2023-03-17 108.84 108.84 108.84 108.84 0.0M
2023-03-16 107.38 107.38 107.38 107.38 0.0M
2023-03-15 109.64 109.64 109.64 109.64 0.0M
2023-03-14 108.36 109.46 108.36 109.46 0.0M
2023-03-13 110.98 110.98 110.98 110.98 0.0M
2023-03-10 111.12 111.12 111.12 111.12 0.0M
2023-03-09 112.76 112.76 112.76 112.76 0.0M
2023-03-08 111.82 112.26 111.82 112.26 0.0M
2023-03-07 112.88 112.88 112.88 112.88 0.0M
2023-03-06 112.60 112.60 112.60 112.60 0.0M
2023-03-03 111.42 111.42 111.42 111.42 0.0M
2023-03-02 110.08 110.08 110.08 110.08 0.0M
2023-03-01 111.36 111.36 111.36 111.36 0.0M
2023-02-28 110.68 110.68 110.68 110.68 0.0M
2023-02-27 110.84 110.84 110.84 110.84 0.0M
2023-02-24 111.96 111.96 111.96 111.96 0.0M
2023-02-23 112.00 112.00 112.00 112.00 0.0M
2023-02-22 110.94 110.94 110.94 110.94 0.0M
2023-02-21 111.74 111.74 111.74 111.74 0.0M
2023-02-20 111.96 111.96 111.96 111.96 0.0M
2023-02-17 110.84 110.84 110.84 110.84 0.0M
2023-02-16 113.02 113.02 113.02 113.02 0.0M
2023-02-15 111.74 111.74 111.74 111.74 0.0M
2023-02-14 111.68 111.68 111.68 111.68 0.0M
2023-02-13 110.86 110.86 110.86 110.86 0.0M
2023-02-10 111.96 111.96 111.96 111.96 0.0M
2023-02-09 112.76 112.76 112.42 112.42 0.0M
2023-02-08 111.74 112.16 111.74 112.16 0.0M
2023-02-07 111.90 111.90 111.90 111.90 0.0M
2023-02-06 112.16 112.16 112.16 112.16 0.0M
2023-02-03 111.94 111.94 111.94 111.94 0.0M
2023-02-02 111.04 111.04 111.04 111.04 0.0M
2023-02-01 110.16 110.16 110.16 110.16 0.0M
2023-01-31 109.22 109.22 109.22 109.22 0.0M
2023-01-30 109.56 109.56 109.56 109.56 0.0M
2023-01-27 109.62 109.62 109.62 109.62 0.0M
2023-01-26 109.40 109.40 109.40 109.40 0.0M
2023-01-25 109.36 109.36 109.36 109.36 0.0M
2023-01-24 109.68 109.68 109.68 109.68 0.0M
2023-01-23 109.12 109.12 109.12 109.12 0.0M
2023-01-20 108.76 108.76 108.76 108.76 0.0M
2023-01-19 109.42 109.42 109.42 109.42 0.0M
2023-01-18 110.50 110.50 110.50 110.50 0.0M
2023-01-17 110.30 110.30 110.30 110.30 0.0M
2023-01-16 109.70 109.96 109.70 109.96 0.0M
2023-01-13 109.32 109.32 109.32 109.32 0.0M
2023-01-12 108.86 108.86 108.86 108.86 0.0M
2023-01-11 107.66 107.66 107.66 107.66 0.0M
2023-01-10 106.90 106.90 106.90 106.90 0.0M
2023-01-09 106.42 106.42 106.42 106.42 0.0M
2023-01-06 104.54 104.54 104.54 104.54 0.0M
2023-01-05 104.72 104.72 104.72 104.72 0.0M
2023-01-04 103.58 103.58 103.58 103.58 0.0M
2023-01-03 102.54 102.54 102.54 102.54 0.0M
2023-01-02 101.38 101.38 101.38 101.38 0.0M