Xtrackers Euro Stoxx 50 UCITS ETF 1C

XESC
🏛️ germany →
95.27
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
2025-09-26 95.27 95.27 95.27 95.27 0.0M
2025-09-25 94.43 94.43 94.43 94.43 0.0M
2025-09-24 94.74 94.74 94.74 94.74 0.0M
2025-09-23 94.74 94.74 94.74 94.74 0.0M
2025-09-22 94.72 94.72 94.72 94.72 0.0M
2025-09-19 94.88 94.88 94.88 94.88 0.0M
2025-09-18 94.08 94.08 94.08 94.08 0.0M
2025-09-17 93.55 93.55 93.55 93.55 0.0M
2025-09-16 94.31 94.31 94.31 94.31 0.0M
2025-09-15 94.23 94.23 94.23 94.23 0.0M
2025-09-12 93.66 93.66 93.66 93.66 0.0M
2025-09-11 93.20 93.20 93.20 93.20 0.0M
2025-09-10 93.54 93.54 93.48 93.48 0.0M
2025-09-09 93.57 93.57 93.57 93.57 0.0M
2025-09-08 92.73 92.73 92.73 92.73 0.0M
2025-09-05 92.97 92.97 92.97 92.97 0.0M
2025-09-04 92.44 92.44 92.44 92.44 0.0M
2025-09-03 92.18 92.18 92.18 92.18 0.0M
2025-09-02 92.78 92.78 92.78 92.78 0.0M
2025-09-01 93.23 93.23 93.23 93.23 0.0M
2025-08-29 93.19 93.19 93.19 93.19 0.0M
2025-08-28 94.03 94.03 94.03 94.03 0.0M
2025-08-27 93.72 93.72 93.72 93.72 0.0M
2025-08-26 93.36 93.36 93.36 93.36 0.0M
2025-08-25 94.82 94.82 94.82 94.82 0.0M
2025-08-22 94.80 94.80 94.80 94.80 0.0M
2025-08-21 94.91 94.91 94.91 94.91 0.0M
2025-08-20 94.71 94.71 94.71 94.71 0.0M
2025-08-19 94.55 94.55 94.55 94.55 0.0M
2025-08-18 94.39 94.43 94.39 94.43 0.0M
2025-08-15 94.84 94.84 94.84 94.84 0.0M
2025-08-14 93.65 93.65 93.65 93.65 0.0M
2025-08-13 93.14 93.14 93.14 93.14 0.0M
2025-08-12 92.98 92.98 92.98 92.98 0.0M
2025-08-11 93.19 93.19 93.19 93.19 0.0M
2025-08-08 92.68 92.68 92.68 92.68 0.0M
2025-08-07 91.88 91.88 91.88 91.88 0.0M
2025-08-06 91.72 91.72 91.72 91.72 0.0M
2025-08-05 91.41 91.41 91.41 91.41 0.0M
2025-08-04 90.53 90.53 90.53 90.53 0.0M
2025-08-01 91.14 91.14 91.14 91.14 0.0M
2025-07-31 94.05 94.05 94.05 94.05 0.0M
2025-07-30 93.26 93.26 93.26 93.26 0.0M
2025-07-29 93.14 93.14 93.14 93.14 0.0M
2025-07-28 94.02 94.02 94.02 94.02 0.0M
2025-07-25 92.48 92.48 92.48 92.48 0.0M
2025-07-24 93.65 93.65 93.65 93.65 0.0M
2025-07-23 92.88 92.88 92.88 92.88 0.0M
2025-07-22 92.39 92.39 92.39 92.39 0.0M
2025-07-21 93.09 93.09 93.09 93.09 0.0M
2025-07-18 93.69 93.69 93.69 93.69 0.0M
2025-07-17 92.76 92.76 92.76 92.76 0.0M
2025-07-16 92.38 92.50 92.38 92.50 0.0M
2025-07-15 93.58 93.58 93.58 93.58 0.0M
2025-07-14 92.70 92.70 92.70 92.70 0.0M
2025-07-11 93.89 93.89 93.89 93.89 0.0M
2025-07-10 94.81 94.81 94.81 94.81 0.0M
2025-07-09 93.52 93.52 93.52 93.52 0.0M
2025-07-08 92.70 92.70 92.70 92.70 0.0M
2025-07-07 91.99 91.99 91.99 91.99 0.0M
2025-07-04 92.09 92.09 92.09 92.09 0.0M
2025-07-03 92.51 92.51 92.51 92.51 0.0M
2025-07-02 91.99 91.99 91.99 91.99 0.0M
2025-07-01 91.79 91.79 91.79 91.79 0.0M
2025-06-30 92.37 92.37 92.37 92.37 0.0M
2025-06-27 91.99 91.99 91.99 91.99 0.0M
2025-06-26 91.42 91.42 91.42 91.42 0.0M
2025-06-25 92.12 92.12 92.12 92.12 0.0M
2025-06-24 91.88 91.88 91.88 91.88 0.0M
2025-06-23 90.37 90.37 90.37 90.37 0.0M
2025-06-20 90.86 90.86 90.86 90.86 0.0M
2025-06-19 90.79 90.79 90.79 90.79 0.0M
2025-06-18 91.90 91.90 91.90 91.90 0.0M
2025-06-17 91.72 91.72 91.72 91.72 0.0M
2025-06-16 92.08 92.08 92.08 92.08 0.0M
2025-06-13 91.91 91.91 91.34 91.34 0.0M
2025-06-12 92.99 92.99 92.99 92.99 0.0M
2025-06-11 93.99 93.99 93.99 93.99 0.0M
2025-06-10 94.05 94.05 94.05 94.05 0.0M
2025-06-09 93.92 93.92 93.92 93.92 0.0M
2025-06-06 93.61 93.61 93.61 93.61 0.0M
2025-06-05 93.95 93.95 93.95 93.95 0.0M
2025-06-04 93.46 93.46 93.46 93.46 0.0M
2025-06-03 92.51 92.51 92.51 92.51 0.0M
2025-06-02 92.19 92.19 92.19 92.19 0.0M
2025-05-30 93.13 93.13 92.90 92.90 0.0M
2025-05-29 94.15 94.15 94.15 94.15 0.0M
2025-05-28 93.98 93.98 93.98 93.98 0.0M
2025-05-27 93.88 93.88 93.88 93.88 0.0M
2025-05-26 93.52 93.65 93.52 93.65 0.0M
2025-05-23 94.21 94.21 94.21 94.21 0.0M
2025-05-22 93.72 93.72 93.72 93.72 0.0M
2025-05-21 94.37 94.37 94.37 94.37 0.0M
2025-05-20 94.02 94.02 94.02 94.02 0.0M
2025-05-19 93.56 93.56 93.56 93.56 0.0M
2025-05-16 93.77 93.77 93.77 93.77 0.0M
2025-05-15 92.79 92.79 92.79 92.79 0.0M
2025-05-14 93.34 93.34 93.34 93.34 0.0M
2025-05-13 93.08 93.08 93.08 93.08 0.0M
2025-05-12 93.42 93.42 93.42 93.42 0.0M
2025-05-09 91.43 91.43 91.43 91.43 0.0M
2025-05-08 90.67 90.67 90.67 90.67 0.0M
2025-05-07 90.41 90.41 90.15 90.15 0.0M
2025-05-06 90.66 90.66 90.66 90.66 0.0M
2025-05-05 90.44 90.64 90.44 90.64 0.0M
2025-05-02 89.49 90.69 89.49 90.69 0.0M
2025-04-30 88.62 88.62 88.62 88.62 0.0M
2025-04-29 88.62 88.62 88.62 88.62 0.0M
2025-04-28 88.64 88.64 88.64 88.64 0.0M
2025-04-25 87.92 88.24 87.92 88.24 0.0M
2025-04-24 86.51 86.51 86.51 86.51 0.0M
2025-04-23 86.53 86.53 86.53 86.53 0.0M
2025-04-22 83.85 83.85 83.85 83.85 0.0M
2025-04-17 84.58 84.58 84.58 84.58 0.0M
2025-04-16 83.80 83.80 83.80 83.80 0.0M
2025-04-15 84.07 84.07 84.07 84.07 0.0M
2025-04-14 83.26 83.26 83.26 83.26 0.0M
2025-04-11 82.75 82.75 82.75 82.75 0.0M
2025-04-10 84.77 84.77 84.77 84.77 0.0M
2025-04-09 79.99 79.99 79.99 79.99 0.0M
2025-04-08 80.21 81.84 80.21 81.84 0.0M
2025-04-07 78.09 78.09 78.09 78.09 0.0M
2025-04-04 85.68 85.68 85.68 85.68 0.0M
2025-04-03 88.58 88.58 88.58 88.58 0.0M
2025-04-02 90.07 90.07 90.07 90.07 0.0M
2025-04-01 89.99 89.99 89.99 89.99 0.0M
2025-03-31 89.70 89.70 89.38 89.38 0.0M
2025-03-28 91.24 91.24 91.24 91.24 0.0M
2025-03-27 91.26 91.26 91.26 91.26 0.0M
2025-03-26 92.99 92.99 92.99 92.99 0.0M
2025-03-25 92.56 92.56 92.56 92.56 0.0M
2025-03-24 92.97 92.97 92.97 92.97 0.0M
2025-03-20 93.67 93.67 93.67 93.67 0.0M
2025-03-19 92.88 92.88 92.88 92.88 0.0M
2025-03-18 93.20 93.20 93.20 93.20 0.0M
2025-03-17 91.89 92.41 91.89 92.41 0.0M
2025-03-14 91.13 91.13 91.13 91.13 0.0M
2025-03-13 90.82 90.82 90.82 90.82 0.0M
2025-03-12 90.94 90.94 90.94 90.94 0.0M
2025-03-11 91.90 91.90 90.95 90.95 0.0M
2025-03-10 92.87 92.87 92.87 92.87 0.0M
2025-03-07 93.07 93.07 93.07 93.07 0.0M
2025-03-06 94.17 94.17 93.91 93.91 0.0M
2025-03-05 93.37 93.37 93.37 93.37 0.0M
2025-03-04 93.06 93.06 91.48 91.48 0.0M
2025-03-03 92.91 92.91 92.91 92.91 0.0M
2025-02-28 92.18 92.18 92.18 92.18 0.0M
2025-02-27 93.02 93.02 93.02 93.02 0.0M
2025-02-26 93.20 93.20 93.20 93.20 0.0M
2025-02-25 92.52 92.52 92.52 92.52 0.0M
2025-02-24 92.57 92.57 92.57 92.57 0.0M
2025-02-21 92.96 93.02 92.96 93.02 0.0M
2025-02-20 93.19 93.19 93.19 93.19 0.0M
2025-02-19 94.10 94.10 94.10 94.10 0.0M
2025-02-18 93.80 94.21 93.80 94.21 0.0M
2025-02-17 93.54 93.54 93.54 93.54 0.0M
2025-02-14 93.46 93.46 93.46 93.46 0.0M
2025-02-13 92.70 92.70 92.70 92.70 0.0M
2025-02-12 91.94 91.94 91.94 91.94 0.0M
2025-02-11 91.18 91.18 91.18 91.18 0.0M
2025-02-10 90.78 90.78 90.71 90.71 0.0M
2025-02-07 91.00 91.00 91.00 91.00 0.0M
2025-02-06 90.04 90.04 90.04 90.04 0.0M
2025-02-05 89.23 89.23 89.23 89.23 0.0M
2025-02-04 88.16 88.16 88.16 88.16 0.0M
2025-02-03 88.36 88.36 88.36 88.36 0.0M
2025-01-31 90.06 90.06 90.06 90.06 0.0M
2025-01-30 89.39 89.39 89.39 89.39 0.0M
2025-01-29 88.92 88.92 88.92 88.92 0.0M
2025-01-28 88.03 88.03 88.03 88.03 0.0M
2025-01-27 87.50 87.50 87.50 87.50 0.0M
2025-01-24 89.17 89.17 89.17 89.17 0.0M
2025-01-23 88.29 88.29 88.29 88.29 0.0M
2025-01-22 88.08 88.08 88.08 88.08 0.0M
2025-01-21 87.69 87.69 87.69 87.69 0.0M
2025-01-20 87.52 87.52 87.52 87.52 0.0M
2025-01-17 87.27 87.27 87.27 87.27 0.0M
2025-01-16 86.30 86.30 86.30 86.30 0.0M
2025-01-15 84.49 84.49 84.49 84.49 0.0M
2025-01-14 84.92 84.92 84.92 84.92 0.0M
2025-01-13 83.80 83.80 83.80 83.80 0.0M
2025-01-10 85.11 85.11 85.11 85.11 0.0M
2025-01-09 84.52 84.52 84.52 84.52 0.0M
2025-01-08 85.07 85.07 85.07 85.07 0.0M
2025-01-07 84.30 84.30 84.30 84.30 0.0M
2025-01-06 83.11 83.11 83.11 83.11 0.0M
2025-01-03 82.95 82.95 82.95 82.95 0.0M
2025-01-02 82.72 82.72 82.72 82.72 0.0M