Xtrackers MSCI World Information Technology UCITS ETF 1C

XDWT
🏛️ germany →
99.46
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 97.84 97.86 97.66 97.86 0.5K
08:05 97.69 97.87 97.69 97.87 0.0K
08:10 97.71 97.71 97.71 97.71 0.0K
08:15 97.71 97.89 97.71 97.89 0.1K
08:25 97.87 97.87 97.87 97.87 0.1K
08:30 97.89 97.89 97.69 97.69 0.1K
08:35 97.67 97.85 97.67 97.85 0.0K
08:40 97.65 97.81 97.65 97.81 0.0K
08:45 97.63 97.83 97.63 97.83 0.1K
09:00 97.73 97.73 97.70 97.70 0.2K
09:05 97.73 97.73 97.68 97.71 0.0K
09:10 97.69 97.70 97.61 97.65 0.0K
09:15 97.64 97.64 97.59 97.59 0.1K
09:20 97.60 97.63 97.60 97.63 0.5K
09:25 97.63 97.67 97.61 97.66 0.2K
09:30 97.64 97.66 97.64 97.64 0.3K
09:40 97.61 97.61 97.52 97.53 0.1K
09:50 97.57 97.57 97.57 97.57 0.0K
10:00 97.60 97.60 97.60 97.60 0.0K
10:05 97.49 97.51 97.49 97.51 0.1K
10:10 97.54 97.54 97.54 97.54 0.0K
10:15 97.52 97.52 97.50 97.50 0.2K
10:30 97.58 97.59 97.57 97.59 0.2K
10:35 97.56 97.62 97.56 97.58 0.0K
10:40 97.59 97.59 97.59 97.59 0.0K
10:45 97.55 97.55 97.53 97.53 0.0K
10:50 97.58 97.58 97.58 97.58 0.0K
10:55 97.59 97.59 97.59 97.59 0.0K
11:00 97.58 97.58 97.58 97.58 0.0K
11:05 97.57 97.57 97.57 97.57 0.2K
11:15 97.54 97.54 97.54 97.54 0.0K
11:20 97.59 97.59 97.59 97.59 0.0K
11:25 97.65 97.67 97.65 97.67 0.1K
11:30 97.65 97.71 97.65 97.71 0.0K
11:35 97.73 97.73 97.66 97.67 0.2K
11:40 97.67 97.67 97.67 97.67 0.0K
11:55 97.65 97.65 97.65 97.65 0.0K
12:10 97.67 97.67 97.67 97.67 0.0K
12:15 97.61 97.63 97.60 97.63 0.0K
12:20 97.64 97.64 97.62 97.63 0.0K
12:25 97.63 97.64 97.63 97.64 0.0K
12:30 97.66 97.67 97.66 97.67 0.1K
12:40 97.65 97.67 97.65 97.67 0.0K
12:45 97.71 97.72 97.71 97.72 0.0K
12:50 97.73 97.75 97.73 97.75 0.0K
12:55 97.76 97.76 97.75 97.75 0.0K
13:00 97.71 97.72 97.71 97.72 0.0K
13:05 97.75 97.78 97.75 97.77 0.0K
13:10 97.82 97.84 97.77 97.79 0.0K
13:15 97.79 97.79 97.77 97.77 0.0K
13:20 97.75 97.75 97.72 97.74 0.0K
13:25 97.75 97.75 97.74 97.75 0.0K
13:30 97.76 97.76 97.73 97.75 0.0K
13:35 97.75 97.76 97.75 97.76 0.0K
13:40 97.76 97.76 97.74 97.74 0.1K
13:45 97.74 97.74 97.74 97.74 0.0K
13:50 97.73 97.74 97.69 97.69 0.2K
13:55 97.70 97.73 97.70 97.73 0.0K
14:00 97.70 97.71 97.64 97.64 3.3K
14:05 97.64 97.64 97.64 97.64 0.0K
14:10 97.64 97.65 97.63 97.64 0.0K
14:15 97.69 97.69 97.69 97.69 0.0K
14:20 97.69 97.73 97.69 97.73 0.0K
14:25 97.74 97.79 97.73 97.77 0.0K
14:30 97.78 97.82 97.76 97.79 0.0K
14:35 97.84 97.89 97.79 97.86 0.0K
14:40 97.90 97.91 97.90 97.91 0.2K
14:45 97.91 97.91 97.91 97.91 0.1K
14:50 97.95 98.00 97.95 98.00 0.1K
14:55 98.00 98.00 97.90 97.90 0.0K
15:00 97.97 97.98 97.91 97.98 0.0K
15:05 98.00 98.00 98.00 98.00 0.0K
15:10 98.02 98.02 98.02 98.02 0.0K
15:15 97.92 97.92 97.92 97.92 0.0K
15:20 97.98 98.05 97.98 98.05 0.2K
15:25 98.00 98.10 98.00 98.04 0.1K
15:30 98.04 98.04 97.81 97.81 0.0K
15:35 97.92 98.01 97.90 98.01 0.0K
15:40 97.84 97.88 97.84 97.88 0.0K
15:45 98.02 98.06 98.02 98.06 1.9K
15:50 98.03 98.03 97.80 97.80 0.1K
15:55 97.82 97.95 97.82 97.95 0.1K
16:00 98.18 98.31 98.12 98.31 0.1K
16:05 98.09 98.09 98.04 98.04 0.0K
16:15 97.96 98.11 97.96 98.08 0.0K
16:20 98.02 98.17 98.02 98.17 0.0K
16:25 98.03 98.05 98.01 98.05 0.3K
16:30 98.20 98.20 98.13 98.13 0.0K
16:35 98.15 98.15 97.98 97.98 0.0K
16:40 97.97 98.12 97.97 98.12 0.2K
16:45 98.21 98.33 98.21 98.33 0.0K
16:50 98.39 98.39 98.39 98.39 0.0K
16:55 98.43 98.44 98.40 98.40 0.0K
17:00 98.42 98.49 98.42 98.49 0.0K
17:05 98.50 98.53 98.41 98.53 0.2K
17:10 98.54 98.54 98.54 98.54 0.1K
17:15 98.48 98.48 98.48 98.48 0.0K
17:20 98.37 98.37 98.32 98.34 0.1K
17:25 98.29 98.29 98.29 98.29 0.1K
17:30 98.42 98.45 98.26 98.45 0.0K
17:35 98.19 98.40 98.14 98.14 0.0K
17:40 98.14 98.29 98.11 98.29 0.0K
17:45 98.12 98.36 98.12 98.21 0.1K
17:50 98.41 98.47 98.24 98.47 0.0K
17:55 98.27 98.52 98.27 98.52 0.1K
18:00 98.28 98.28 98.28 98.28 0.0K
18:05 98.49 98.49 98.21 98.21 0.0K
18:10 98.20 98.20 98.17 98.17 0.0K
18:15 98.18 98.41 98.18 98.41 0.0K
18:20 98.47 98.47 98.27 98.27 0.0K
18:25 98.24 98.39 98.21 98.39 0.0K
18:30 98.18 98.18 98.13 98.13 0.1K
18:35 98.23 98.23 98.02 98.02 0.1K
18:40 98.20 98.20 98.03 98.20 0.1K
18:45 98.16 98.16 98.16 98.16 0.0K
18:50 97.98 97.98 97.95 97.95 0.0K
18:55 97.92 98.07 97.92 98.07 0.0K
19:00 98.07 98.07 97.87 97.87 0.0K
19:05 98.07 98.07 97.86 98.06 0.0K
19:10 98.01 98.01 97.98 97.98 0.2K
19:15 98.01 98.01 97.83 97.83 0.0K
19:20 98.03 98.03 97.92 97.92 0.0K
19:25 97.69 97.88 97.69 97.74 0.0K
19:30 97.89 97.89 97.86 97.86 0.0K
19:35 97.95 97.95 97.91 97.91 0.2K
19:40 97.74 97.74 97.74 97.74 0.0K
19:50 98.17 98.17 98.17 98.17 0.0K
19:55 98.11 98.11 97.90 98.08 0.1K
20:00 98.08 98.08 97.85 97.85 0.2K
20:05 97.92 98.15 97.92 98.15 0.0K
20:10 98.16 98.19 98.16 98.19 0.1K
20:15 98.05 98.05 98.04 98.04 0.0K
20:20 98.07 98.07 98.07 98.07 0.0K
20:25 98.28 98.28 98.28 98.28 0.1K
20:30 98.31 98.31 98.11 98.11 0.0K
20:35 98.07 98.27 98.07 98.07 0.0K
20:40 98.27 98.30 98.27 98.30 0.0K
20:45 98.36 98.36 98.36 98.36 0.0K
20:50 98.38 98.38 98.18 98.38 0.0K
20:55 98.36 98.36 98.21 98.21 0.1K
21:00 98.33 98.33 98.33 98.33 0.0K
21:05 98.12 98.32 98.12 98.32 0.0K
21:15 98.03 98.21 98.03 98.21 0.1K
21:20 98.21 98.24 98.21 98.24 0.0K
21:25 98.24 98.24 98.24 98.24 0.0K
21:30 98.42 98.42 98.42 98.42 0.0K
22:00 98.42 98.42 98.42 98.42 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 100.30 100.56 99.32 99.46 0.0M
2025-10-02 99.15 100.44 99.15 100.32 0.0M
2025-10-01 97.93 99.48 97.15 99.24 0.0M
2025-09-30 97.68 98.54 97.49 98.42 0.0M
2025-09-29 97.89 98.40 97.52 97.87 0.0M
2025-09-26 97.57 97.96 96.84 97.40 0.0M
2025-09-25 97.16 97.92 96.23 97.64 0.0M
2025-09-24 97.52 98.13 96.58 97.00 0.0M
2025-09-23 98.45 98.70 96.79 97.04 0.0M
2025-09-22 97.33 98.49 96.51 98.44 0.0M
2025-09-19 95.89 96.97 95.70 96.90 0.0M
2025-09-18 94.63 96.19 94.59 95.93 0.0M
2025-09-17 94.15 94.59 92.78 94.10 0.0M
2025-09-16 95.40 95.53 94.04 94.22 0.0M
2025-09-15 94.76 95.26 94.08 95.07 0.0M
2025-09-12 94.41 95.19 94.41 94.78 0.0M
2025-09-11 94.62 95.05 94.21 94.34 0.0M
2025-09-10 94.09 94.82 93.95 94.30 0.0M
2025-09-09 92.51 93.11 92.31 93.11 0.0M
2025-09-08 92.14 93.17 92.03 92.37 0.0M
2025-09-05 92.80 93.25 91.21 91.91 0.0M
2025-09-04 92.05 92.60 91.70 92.53 0.0M
2025-09-03 91.58 92.28 91.30 91.65 0.0M
2025-09-02 92.02 92.04 90.24 91.25 0.0M
2025-09-01 91.89 92.36 91.18 92.26 0.0M
2025-08-29 93.60 93.89 91.61 92.19 0.0M
2025-08-28 92.89 93.99 92.51 93.87 0.0M
2025-08-27 93.19 93.60 92.85 93.28 0.0M
2025-08-26 92.36 92.82 92.13 92.52 0.0M
2025-08-25 91.87 93.32 91.58 92.80 0.0M
2025-08-22 91.29 92.37 90.64 91.94 0.0M
2025-08-21 91.67 91.92 90.96 91.33 0.0M
2025-08-20 91.85 92.19 90.02 91.35 0.0M
2025-08-19 93.46 93.79 91.92 92.19 0.0M
2025-08-18 93.36 93.90 93.19 93.85 0.0M
2025-08-15 94.36 94.47 92.90 93.47 0.0M
2025-08-14 93.84 94.61 93.74 94.47 0.0M
2025-08-13 94.44 94.78 93.66 94.08 0.0M
2025-08-12 93.71 94.59 93.25 94.59 0.0M
2025-08-11 94.16 94.74 93.55 94.00 0.0M
2025-08-08 93.09 94.20 93.03 94.11 0.0M
2025-08-07 92.56 94.03 92.23 92.71 0.0M
2025-08-06 91.77 92.64 91.57 92.57 0.0M
2025-08-05 93.10 93.53 91.65 91.83 0.0M
2025-08-04 91.00 92.77 90.86 92.76 0.0M
2025-08-01 94.29 94.29 90.39 90.59 0.1M
2025-07-31 95.73 96.48 93.51 93.69 0.1M
2025-07-30 93.08 94.26 92.91 94.12 0.0M
2025-07-29 93.00 94.25 92.77 92.90 0.0M
2025-07-28 91.64 92.69 91.47 92.50 0.0M
2025-07-25 90.99 91.38 90.57 90.89 0.0M
2025-07-24 90.47 90.94 90.00 90.81 0.0M
2025-07-23 89.78 90.29 89.48 90.12 0.0M
2025-07-22 91.00 91.05 89.41 89.57 0.0M
2025-07-21 91.50 91.73 91.07 91.09 0.0M
2025-07-18 92.06 92.06 91.05 91.58 0.0M
2025-07-17 90.88 92.23 90.88 92.00 0.0M
2025-07-16 90.46 90.99 89.04 90.77 0.0M
2025-07-15 89.87 91.33 89.82 91.00 0.0M
2025-07-14 89.13 89.62 88.41 89.18 0.0M
2025-07-11 89.58 89.78 88.77 89.16 0.0M
2025-07-10 89.26 89.98 89.07 89.65 0.0M
2025-07-09 88.84 89.88 88.52 89.26 0.0M
2025-07-08 88.26 88.99 88.26 88.58 0.0M
2025-07-07 88.35 88.83 88.04 88.33 0.0M
2025-07-04 88.40 88.55 87.89 87.99 0.0M
2025-07-03 87.44 89.01 87.22 88.90 0.0M
2025-07-02 86.74 87.56 86.18 87.28 0.0M
2025-07-01 87.51 87.78 86.13 86.51 0.0M
2025-06-30 87.71 87.89 87.01 87.70 0.0M
2025-06-27 87.28 87.78 86.82 87.06 0.0M
2025-06-26 87.09 87.27 86.41 87.20 0.0M
2025-06-25 86.11 87.32 86.07 87.03 0.0M
2025-06-24 85.44 86.59 85.44 86.48 0.0M
2025-06-23 84.07 85.39 83.75 84.69 0.0M
2025-06-20 84.70 85.58 83.89 84.18 0.0M
2025-06-19 84.88 85.36 84.01 84.94 0.0M
2025-06-18 85.36 85.50 84.58 84.95 0.0M
2025-06-17 84.50 85.38 84.30 85.19 0.0M
2025-06-16 84.54 85.38 83.64 84.70 0.0M
2025-06-13 83.61 84.92 83.35 84.13 0.0M
2025-06-12 84.35 85.39 83.74 84.61 0.0M
2025-06-11 85.12 85.84 84.35 84.61 0.0M
2025-06-10 84.74 85.79 84.74 85.70 0.0M
2025-06-09 85.26 86.05 84.49 84.98 0.0M
2025-06-06 85.24 85.96 83.88 85.69 0.0M
2025-06-05 84.38 85.80 83.99 84.75 0.0M
2025-06-04 84.58 85.09 84.08 84.45 0.0M
2025-06-03 82.87 84.98 82.71 84.49 0.0M
2025-06-02 81.95 83.56 81.75 83.34 0.0M
2025-05-30 83.07 83.70 81.62 82.31 0.0M
2025-05-29 85.71 86.00 82.89 82.96 0.0M
2025-05-28 83.56 84.45 83.23 83.99 0.0M
2025-05-27 82.49 83.86 82.11 83.07 0.0M
2025-05-26 82.00 82.99 81.98 82.74 0.0M
2025-05-23 82.88 82.94 80.43 81.10 0.0M
2025-05-22 82.28 83.77 82.13 83.34 0.0M
2025-05-21 83.47 84.50 81.75 82.82 0.0M
2025-05-20 84.94 84.94 83.50 83.90 0.0M
2025-05-19 84.44 85.43 83.04 84.99 0.0M
2025-05-16 85.18 85.93 84.59 85.79 0.0M
2025-05-15 85.34 85.99 84.20 85.55 0.0M
2025-05-14 84.99 85.44 84.08 85.12 0.0M
2025-05-13 83.19 84.99 82.68 84.99 0.0M
2025-05-12 80.79 84.01 80.51 83.73 0.1M
2025-05-09 79.31 79.42 78.04 79.04 0.0M
2025-05-08 78.34 79.99 77.92 78.66 0.0M
2025-05-07 76.84 77.99 75.99 77.64 0.0M
2025-05-06 77.31 77.43 75.95 76.98 0.0M
2025-05-05 77.74 78.19 76.97 77.71 0.0M
2025-05-02 77.08 78.49 76.61 77.67 0.1M
2025-04-30 74.62 75.01 73.02 75.01 0.0M
2025-04-29 74.33 75.29 73.90 74.82 0.0M
2025-04-28 74.50 74.99 73.11 74.65 0.0M
2025-04-25 73.88 74.99 73.04 74.21 0.0M
2025-04-24 71.74 73.76 70.19 73.46 0.0M
2025-04-23 70.07 72.51 70.07 71.79 0.0M
2025-04-22 66.68 69.26 66.49 68.99 0.1M
2025-04-17 70.46 71.28 68.89 69.40 0.0M
2025-04-16 71.53 71.62 68.11 69.16 0.0M
2025-04-15 72.18 73.62 71.41 73.14 0.0M
2025-04-14 74.67 74.67 71.10 71.74 0.0M
2025-04-11 71.52 72.33 68.81 71.76 0.0M
2025-04-10 77.80 77.80 67.34 70.67 0.1M
2025-04-09 65.00 77.99 64.41 77.99 0.1M
2025-04-08 69.00 72.49 65.71 66.60 0.1M
2025-04-07 63.08 71.65 62.78 68.00 0.1M
2025-04-04 70.78 72.09 67.51 68.30 0.1M
2025-04-03 74.14 75.17 71.52 71.75 0.1M
2025-04-02 78.54 79.20 76.91 78.62 0.0M
2025-04-01 77.58 78.50 76.77 78.20 0.0M
2025-03-31 76.16 77.55 75.41 77.37 0.1M
2025-03-28 79.50 80.06 77.01 77.01 0.0M
2025-03-27 80.50 80.65 79.36 79.47 0.0M
2025-03-26 82.63 82.87 80.19 80.78 0.0M
2025-03-25 82.51 82.85 81.67 82.85 0.0M
2025-03-24 81.54 82.59 81.00 81.85 0.0M
2025-03-21 79.90 80.88 78.90 80.88 0.0M
2025-03-20 80.89 81.15 79.52 80.46 0.0M
2025-03-19 79.26 81.13 78.41 79.76 0.0M
2025-03-18 80.72 80.77 78.51 79.15 0.0M
2025-03-17 80.19 80.75 79.10 80.52 0.0M
2025-03-14 78.95 80.38 78.23 80.16 0.0M
2025-03-13 78.50 79.37 77.31 78.24 0.0M
2025-03-12 77.15 79.77 77.15 79.22 0.1M
2025-03-11 77.09 78.99 76.39 77.90 0.1M
2025-03-10 81.09 81.88 77.10 78.50 0.1M
2025-03-07 81.01 82.25 79.69 81.99 0.1M
2025-03-06 83.21 83.84 81.01 81.32 0.1M
2025-03-05 84.00 84.82 81.68 83.96 0.1M
2025-03-04 84.88 85.54 83.06 84.64 0.1M
2025-03-03 88.45 89.01 84.10 84.99 0.1M
2025-02-28 87.35 87.99 85.79 87.99 0.0M
2025-02-27 89.72 90.82 87.50 87.66 0.0M
2025-02-26 89.26 90.65 89.01 89.94 0.0M
2025-02-25 90.57 90.57 88.09 88.73 0.1M
2025-02-24 91.71 92.44 90.38 91.08 0.1M
2025-02-21 93.56 94.27 91.75 92.13 0.0M
2025-02-20 94.28 94.50 93.09 93.36 0.0M
2025-02-19 94.08 94.99 93.67 94.79 0.0M
2025-02-18 94.00 94.54 93.61 94.09 0.0M
2025-02-17 93.55 94.00 93.26 93.99 0.0M
2025-02-14 93.40 93.49 92.39 93.49 0.0M
2025-02-13 91.92 93.49 91.83 92.75 0.0M
2025-02-12 92.50 92.80 91.48 92.30 0.0M
2025-02-11 92.66 93.24 92.14 92.87 0.0M
2025-02-10 91.99 93.37 91.70 93.19 0.0M
2025-02-07 92.22 92.60 91.15 91.60 0.0M
2025-02-06 91.14 92.01 91.14 91.91 0.0M
2025-02-05 89.65 91.12 89.02 90.77 0.1M
2025-02-04 89.78 90.26 88.86 90.09 0.0M
2025-02-03 88.55 90.03 88.38 89.31 0.1M
2025-01-31 91.49 92.28 90.20 90.62 0.0M
2025-01-30 90.81 91.02 89.37 90.19 0.0M
2025-01-29 90.93 92.39 89.86 90.61 0.0M
2025-01-28 89.50 91.81 88.29 91.64 0.0M
2025-01-27 90.83 90.83 86.44 88.40 0.1M
2025-01-24 94.08 94.47 92.45 92.98 0.0M
2025-01-23 94.10 94.49 93.67 94.27 0.1M
2025-01-22 93.29 94.61 92.86 94.14 0.0M
2025-01-21 92.56 92.89 91.46 91.90 0.0M
2025-01-20 92.91 93.08 92.10 92.73 0.0M
2025-01-17 91.69 93.44 91.23 93.35 0.0M
2025-01-16 92.99 93.67 91.66 92.00 0.0M
2025-01-15 90.42 92.67 90.11 92.56 0.0M
2025-01-14 91.01 91.66 89.64 90.36 0.0M
2025-01-13 91.49 91.49 90.09 90.99 0.0M
2025-01-10 92.77 93.16 91.01 91.84 0.0M
2025-01-09 92.95 93.23 92.52 92.76 0.0M
2025-01-08 93.18 93.61 92.42 93.11 0.0M
2025-01-07 94.40 95.04 92.41 93.02 0.0M
2025-01-06 93.97 95.31 93.72 94.66 0.1M
2025-01-03 92.69 93.94 92.35 93.66 0.0M
2025-01-02 92.46 93.48 91.40 92.02 0.1M