Xtrackers MSCI Wld Minimum Volatility UCITS ETF 1C

XDEB
🏛️ germany →
42.05
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
2021-12-30 36.29 36.43 36.29 36.43 0.0M
2021-12-29 36.28 36.28 36.28 36.28 0.0M
2021-12-28 36.04 36.22 36.04 36.22 0.0M
2021-12-27 35.81 35.90 35.81 35.90 0.0M
2021-12-23 35.69 35.91 35.69 35.86 0.0M
2021-12-22 35.68 35.70 35.68 35.70 0.0M
2021-12-21 35.74 35.74 35.62 35.62 0.0M
2021-12-20 35.33 35.40 35.31 35.31 0.0M
2021-12-17 35.65 35.96 35.65 35.82 0.0M
2021-12-16 35.92 36.04 35.88 35.88 0.0M
2021-12-15 35.41 35.57 35.41 35.57 0.0M
2021-12-14 35.51 35.71 35.43 35.48 0.0M
2021-12-13 35.56 35.56 35.43 35.43 0.0M
2021-12-10 35.20 35.34 35.20 35.34 0.0M
2021-12-09 35.01 35.17 35.01 35.17 0.0M
2021-12-08 35.24 35.37 35.24 35.37 0.0M
2021-12-07 35.07 35.42 35.07 35.42 0.0M
2021-12-06 34.69 34.98 34.61 34.98 0.0M
2021-12-03 34.69 34.71 34.54 34.54 0.0M
2021-12-02 34.21 34.63 34.21 34.63 0.0M
2021-12-01 34.68 34.70 34.47 34.70 0.0M
2021-11-30 34.72 34.72 34.54 34.71 0.0M
2021-11-29 35.26 35.26 35.04 35.13 0.0M
2021-11-26 34.80 35.04 34.80 35.04 0.0M
2021-11-25 35.53 35.57 35.48 35.50 0.0M
2021-11-24 35.44 35.44 35.42 35.42 0.0M
2021-11-23 35.34 35.41 35.26 35.41 0.0M
2021-11-22 35.56 35.60 35.53 35.53 0.0M
2021-11-19 35.32 35.45 35.32 35.45 0.0M
2021-11-18 35.37 35.44 35.37 35.44 0.0M
2021-11-17 35.52 35.52 35.51 35.51 0.0M
2021-11-16 35.32 35.52 35.32 35.52 0.0M
2021-11-15 35.09 35.32 35.09 35.32 0.0M
2021-11-12 34.86 35.04 34.86 35.04 0.0M
2021-11-11 34.72 34.92 34.72 34.80 0.0M
2021-11-10 34.44 34.72 34.44 34.72 0.0M
2021-11-09 34.31 34.49 34.31 34.39 0.0M
2021-11-08 34.46 34.62 34.46 34.54 0.0M
2021-11-05 34.66 34.80 34.63 34.63 0.0M
2021-11-04 34.64 34.79 34.64 34.79 0.0M
2021-11-03 34.38 34.46 34.38 34.44 0.0M
2021-11-02 34.18 34.42 34.18 34.38 0.0M
2021-11-01 34.44 34.45 34.15 34.15 0.0M
2021-10-29 33.91 33.99 33.91 33.99 0.0M
2021-10-28 34.01 34.05 34.01 34.01 0.0M
2021-10-27 34.25 34.31 34.09 34.09 0.0M
2021-10-26 34.34 34.37 34.31 34.31 0.0M
2021-10-25 34.12 34.24 34.12 34.24 0.0M
2021-10-22 34.10 34.12 34.10 34.12 0.0M
2021-10-21 33.90 34.00 33.90 33.99 0.0M
2021-10-20 33.75 34.01 33.75 34.01 0.0M
2021-10-19 33.70 33.79 33.68 33.79 0.0M
2021-10-18 33.74 33.74 33.63 33.66 0.0M
2021-10-15 33.83 33.83 33.73 33.76 0.0M
2021-10-14 33.45 33.55 33.45 33.55 0.0M
2021-10-13 33.22 33.22 33.19 33.22 0.0M
2021-10-12 33.05 33.34 33.05 33.34 0.0M
2021-10-11 33.33 33.36 33.29 33.36 0.0M
2021-10-08 33.46 33.46 33.43 33.43 0.0M
2021-10-07 33.40 33.55 33.40 33.55 0.0M
2021-10-06 32.89 33.11 32.78 33.11 0.0M
2021-10-05 32.92 33.14 32.90 33.14 0.0M
2021-10-04 32.98 32.98 32.80 32.80 0.0M
2021-10-01 32.97 33.03 32.97 33.03 0.0M
2021-09-30 33.50 33.53 33.26 33.26 0.0M
2021-09-29 33.17 33.31 33.17 33.31 0.0M
2021-09-28 33.49 33.49 32.96 32.96 0.0M
2021-09-27 33.90 33.90 33.77 33.77 0.0M
2021-09-24 33.80 33.80 33.67 33.72 0.0M
2021-09-23 33.81 33.84 33.76 33.84 0.0M
2021-09-22 33.69 33.69 33.59 33.59 0.0M
2021-09-21 33.69 33.78 33.69 33.78 0.0M
2021-09-20 33.56 33.57 33.53 33.57 0.0M
2021-09-17 34.01 34.01 33.82 33.82 0.0M
2021-09-16 34.02 34.07 34.02 34.07 0.0M
2021-09-15 33.83 34.01 33.83 34.01 0.0M
2021-09-14 34.00 34.00 33.89 33.94 0.0M
2021-09-13 34.03 34.17 33.93 33.93 0.0M
2021-09-10 34.14 34.14 34.14 34.14 0.0M
2021-09-09 34.19 34.19 34.15 34.15 0.0M
2021-09-08 34.18 34.32 34.02 34.32 0.0M
2021-09-07 34.39 34.39 34.17 34.17 0.0M
2021-09-06 34.34 34.48 34.34 34.48 0.0M
2021-09-03 34.21 34.21 34.21 34.21 0.0M
2021-09-02 34.05 34.27 34.05 34.18 0.0M
2021-09-01 34.24 34.25 34.23 34.23 0.0M
2021-08-31 34.22 34.22 34.22 34.22 0.0M
2021-08-30 34.12 34.22 34.12 34.22 0.0M
2021-08-27 34.10 34.16 34.10 34.13 0.0M
2021-08-26 34.18 34.19 34.18 34.19 0.0M
2021-08-25 34.33 34.34 34.33 34.34 0.0M
2021-08-24 34.51 34.54 34.36 34.37 0.0M
2021-08-23 34.58 34.58 34.49 34.49 0.0M
2021-08-20 34.21 34.52 34.16 34.52 0.0M
2021-08-19 33.98 34.25 33.96 34.20 0.0M
2021-08-18 34.45 34.45 34.34 34.34 0.0M
2021-08-17 34.17 34.37 34.12 34.37 0.0M
2021-08-16 33.97 34.17 33.97 34.17 0.0M
2021-08-13 34.08 34.12 34.04 34.04 0.0M
2021-08-12 33.98 34.02 33.98 34.02 0.0M
2021-08-11 33.95 33.99 33.94 33.97 0.0M
2021-08-10 33.85 33.97 33.85 33.94 0.0M
2021-08-09 33.69 33.85 33.69 33.84 0.0M
2021-08-06 33.58 33.72 33.58 33.69 0.0M
2021-08-05 33.59 33.61 33.59 33.59 0.0M
2021-08-04 33.61 33.63 33.61 33.63 0.0M
2021-08-03 33.46 33.57 33.44 33.57 0.0M
2021-08-02 33.57 33.57 33.50 33.50 0.0M
2021-07-30 33.13 33.48 33.13 33.48 0.0M
2021-07-29 33.39 33.39 33.37 33.37 0.0M
2021-07-28 33.45 33.58 33.42 33.42 0.0M
2021-07-27 33.44 33.48 33.44 33.48 0.0M
2021-07-26 33.53 33.53 33.44 33.46 0.0M
2021-07-23 33.38 33.57 33.34 33.57 0.0M
2021-07-22 33.26 33.26 33.11 33.11 0.0M
2021-07-21 33.29 33.31 33.22 33.22 0.0M
2021-07-20 33.08 33.33 33.08 33.33 0.0M
2021-07-19 33.12 33.23 32.83 32.83 0.0M
2021-07-16 33.13 33.25 33.13 33.25 0.0M
2021-07-15 32.99 33.16 32.99 33.16 0.0M
2021-07-14 33.16 33.17 33.13 33.17 0.0M
2021-07-13 33.06 33.24 33.04 33.23 0.0M
2021-07-12 32.99 33.06 32.92 33.04 0.0M
2021-07-09 32.81 32.91 32.81 32.91 0.0M
2021-07-08 33.06 33.06 32.76 32.83 0.0M
2021-07-07 32.84 32.96 32.84 32.96 0.0M
2021-07-06 32.69 32.85 32.69 32.72 0.0M
2021-07-05 32.74 32.78 32.74 32.74 0.0M
2021-07-02 32.67 32.82 32.67 32.82 0.0M
2021-07-01 32.57 32.57 32.49 32.54 0.0M
2021-06-30 32.46 32.49 32.39 32.49 0.0M
2021-06-29 32.39 32.57 32.39 32.50 0.0M
2021-06-28 32.33 32.42 32.32 32.36 0.0M
2021-06-25 32.16 32.27 32.16 32.27 0.0M
2021-06-24 32.14 32.23 32.14 32.23 0.0M
2021-06-23 32.30 32.30 32.10 32.10 0.0M
2021-06-22 32.31 32.31 32.22 32.31 0.0M
2021-06-21 31.90 32.03 31.90 31.99 0.0M
2021-06-18 32.27 32.27 32.10 32.10 0.0M
2021-06-17 32.07 32.25 32.05 32.25 0.0M
2021-06-16 31.98 32.04 31.98 32.04 0.0M
2021-06-15 32.01 32.09 31.98 31.98 0.0M
2021-06-14 32.04 32.11 31.94 31.94 0.0M
2021-06-11 31.86 31.98 31.85 31.98 0.0M
2021-06-10 31.73 31.76 31.73 31.76 0.0M
2021-06-09 31.60 31.72 31.60 31.71 0.0M
2021-06-08 31.64 31.70 31.61 31.61 0.0M
2021-06-07 31.57 31.63 31.55 31.58 0.0M
2021-06-04 31.46 31.58 31.46 31.58 0.0M
2021-06-03 31.30 31.48 31.30 31.48 0.0M
2021-06-02 31.21 31.25 31.20 31.23 0.0M
2021-06-01 31.24 31.37 31.24 31.34 0.0M
2021-05-31 31.30 31.30 31.20 31.20 0.0M
2021-05-28 31.38 31.42 31.35 31.42 0.0M
2021-05-27 31.29 31.32 31.27 31.27 0.0M
2021-05-26 31.20 31.31 31.20 31.31 0.0M
2021-05-25 31.52 31.52 31.18 31.18 0.0M
2021-05-21 31.28 31.28 31.28 31.28 0.0M
2021-05-20 31.07 31.31 31.06 31.31 0.0M
2021-05-19 30.96 30.96 30.96 30.96 0.0M
2021-05-18 31.43 31.43 31.26 31.26 0.0M
2021-05-17 31.45 31.45 31.24 31.24 0.0M
2021-05-14 31.28 31.37 31.28 31.37 0.0M
2021-05-13 30.95 31.20 30.78 31.17 0.0M
2021-05-12 31.18 31.18 31.02 31.02 0.0M
2021-05-11 31.40 31.42 31.21 31.24 0.0M
2021-05-10 31.57 31.69 31.52 31.69 0.0M
2021-05-07 31.59 31.59 31.43 31.43 0.0M
2021-05-06 31.36 31.48 31.36 31.48 0.0M
2021-05-05 31.44 31.52 31.38 31.38 0.0M
2021-05-04 31.38 31.48 31.20 31.25 0.0M
2021-05-03 31.30 31.37 31.25 31.37 0.0M
2021-04-30 30.98 31.17 30.98 31.16 0.0M
2021-04-29 31.05 31.05 30.99 30.99 0.0M
2021-04-28 31.20 31.20 31.03 31.03 0.0M
2021-04-27 31.30 31.30 31.27 31.27 0.0M
2021-04-26 31.45 31.45 31.25 31.25 0.0M
2021-04-23 31.47 31.47 31.41 31.41 0.0M
2021-04-22 31.63 31.63 31.51 31.56 0.0M
2021-04-21 31.36 31.51 31.36 31.51 0.0M
2021-04-20 31.32 31.32 31.13 31.32 0.0M
2021-04-19 31.53 31.53 31.30 31.30 0.0M
2021-04-16 31.39 31.49 31.39 31.49 0.0M
2021-04-15 31.07 31.39 31.07 31.39 0.0M
2021-04-14 31.15 31.15 31.13 31.15 0.0M
2021-04-13 31.21 31.21 31.11 31.13 0.0M
2021-04-12 31.26 31.26 31.16 31.16 0.0M
2021-04-09 31.19 31.23 31.19 31.23 0.0M
2021-04-08 31.25 31.25 31.17 31.17 0.0M
2021-04-07 31.17 31.22 31.08 31.08 0.0M
2021-04-06 31.47 31.47 31.22 31.24 0.0M
2021-04-01 31.11 31.12 31.11 31.12 0.0M
2021-03-31 31.13 31.13 31.05 31.13 0.0M
2021-03-30 31.36 31.39 31.16 31.16 0.0M
2021-03-29 30.91 31.32 30.91 31.32 0.0M
2021-03-26 30.82 30.86 30.82 30.86 0.0M
2021-03-25 30.47 30.64 30.47 30.63 0.0M
2021-03-24 30.42 30.54 30.42 30.47 0.0M
2021-03-23 30.29 30.50 30.29 30.50 0.0M
2021-03-22 30.23 30.25 30.23 30.25 0.0M
2021-03-19 30.11 30.32 30.11 30.26 0.0M
2021-03-18 30.41 30.41 30.30 30.30 0.0M
2021-03-17 30.44 30.54 30.35 30.38 0.0M
2021-03-16 30.38 30.38 30.33 30.36 0.0M
2021-03-15 30.00 30.22 30.00 30.22 0.0M
2021-03-12 29.87 29.93 29.83 29.87 0.0M
2021-03-11 29.97 29.97 29.86 29.87 0.0M
2021-03-10 29.72 29.95 29.72 29.89 0.0M
2021-03-09 29.54 29.89 29.54 29.89 0.0M
2021-03-08 29.48 29.61 29.31 29.53 0.0M
2021-03-05 28.75 29.00 28.75 29.00 0.0M
2021-03-04 28.67 28.90 28.67 28.88 0.0M
2021-03-03 29.08 29.18 28.81 28.81 0.0M
2021-03-02 29.16 29.18 29.16 29.18 0.0M
2021-03-01 28.99 29.20 28.97 29.20 0.0M
2021-02-26 28.60 29.04 28.60 29.02 0.0M
2021-02-25 29.31 29.31 29.00 29.00 0.0M
2021-02-24 29.14 29.14 29.14 29.14 0.0M
2021-02-23 29.15 29.21 29.03 29.03 0.0M
2021-02-22 29.30 29.30 29.15 29.17 0.0M
2021-02-19 29.65 29.65 29.47 29.50 0.0M
2021-02-18 29.79 29.79 29.59 29.63 0.0M
2021-02-17 29.80 29.85 29.74 29.81 0.0M
2021-02-16 29.99 29.99 29.79 29.79 0.0M
2021-02-15 29.96 30.00 29.90 30.00 0.0M
2021-02-12 29.77 29.87 29.77 29.87 0.0M
2021-02-11 29.89 29.90 29.73 29.73 0.0M
2021-02-10 29.90 29.94 29.79 29.82 0.0M
2021-02-09 29.88 29.94 29.86 29.86 0.0M
2021-02-08 30.01 30.01 29.96 29.96 0.0M
2021-02-05 29.99 29.99 29.86 29.86 0.0M
2021-02-04 29.68 29.84 29.68 29.84 0.0M
2021-02-03 29.81 29.83 29.66 29.67 0.0M
2021-02-02 29.65 29.83 29.56 29.83 0.0M
2021-02-01 29.20 29.51 29.20 29.51 0.0M
2021-01-29 29.20 29.35 29.07 29.07 0.0M
2021-01-28 29.47 29.77 29.47 29.77 0.0M
2021-01-27 29.81 29.93 29.73 29.73 0.0M
2021-01-26 29.81 29.99 29.81 29.85 0.0M
2021-01-25 29.72 29.87 29.69 29.86 0.0M
2021-01-22 29.66 29.66 29.54 29.66 0.0M
2021-01-21 29.97 29.97 29.79 29.79 0.0M
2021-01-20 29.76 29.89 29.76 29.88 0.0M
2021-01-19 29.88 29.88 29.76 29.83 0.0M
2021-01-18 29.69 29.80 29.69 29.78 0.0M
2021-01-15 29.50 29.70 29.50 29.70 0.0M
2021-01-14 29.73 29.83 29.67 29.67 0.0M
2021-01-13 29.51 29.68 29.51 29.64 0.0M
2021-01-12 29.76 29.76 29.46 29.48 0.0M
2021-01-11 29.61 29.81 29.61 29.71 0.0M
2021-01-08 29.61 29.66 29.55 29.56 0.0M
2021-01-07 29.39 29.50 29.39 29.41 0.0M
2021-01-06 29.11 29.36 29.01 29.31 0.0M
2021-01-05 29.17 29.20 29.17 29.17 0.0M
2021-01-04 29.40 29.54 28.97 29.15 0.0M