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
2022-12-30 34.86 34.89 34.78 34.78 0.0M
2022-12-29 34.76 34.86 34.76 34.86 0.0M
2022-12-28 34.88 35.09 34.81 35.09 0.0M
2022-12-27 34.89 35.09 34.89 35.08 0.0M
2022-12-23 34.85 34.97 34.85 34.97 0.0M
2022-12-22 35.01 35.12 34.88 34.88 0.0M
2022-12-21 34.74 35.07 34.74 35.07 0.0M
2022-12-20 34.64 34.69 34.59 34.65 0.0M
2022-12-19 34.68 34.68 34.68 34.68 0.0M
2022-12-16 34.87 34.87 34.78 34.78 0.0M
2022-12-15 35.57 35.57 34.95 34.95 0.0M
2022-12-14 35.71 35.71 35.62 35.62 0.0M
2022-12-13 35.68 36.19 35.66 35.66 0.0M
2022-12-12 35.63 35.70 35.51 35.70 0.0M
2022-12-09 35.61 35.89 35.61 35.89 0.0M
2022-12-08 35.60 35.68 35.60 35.68 0.0M
2022-12-07 35.74 35.74 35.59 35.62 0.0M
2022-12-06 35.85 36.03 35.83 35.83 0.0M
2022-12-05 35.95 36.05 35.88 35.91 0.0M
2022-12-02 36.12 36.12 36.12 36.12 0.0M
2022-12-01 36.37 36.37 36.37 36.37 0.0M
2022-11-30 35.95 35.95 35.95 35.95 0.0M
2022-11-29 36.18 36.18 35.98 35.98 0.0M
2022-11-28 36.13 36.22 36.10 36.12 0.0M
2022-11-25 36.14 36.26 36.14 36.26 0.0M
2022-11-24 35.98 36.27 35.98 36.25 0.0M
2022-11-23 36.07 36.28 36.07 36.20 0.0M
2022-11-22 36.06 36.17 36.06 36.17 0.0M
2022-11-21 35.83 36.10 35.83 36.10 0.0M
2022-11-18 35.16 35.43 35.16 35.43 0.0M
2022-11-17 35.39 35.43 35.20 35.21 0.0M
2022-11-16 35.28 35.39 35.23 35.30 0.0M
2022-11-15 35.49 35.50 35.30 35.50 0.0M
2022-11-14 35.37 35.73 35.37 35.56 0.0M
2022-11-11 36.07 36.07 35.27 35.27 0.0M
2022-11-10 35.51 35.98 35.51 35.98 0.0M
2022-11-09 35.58 35.63 35.58 35.63 0.0M
2022-11-08 35.42 35.76 35.15 35.23 0.0M
2022-11-07 35.30 35.56 35.30 35.48 0.0M
2022-11-04 35.73 35.73 35.19 35.28 0.0M
2022-11-03 35.92 35.92 35.70 35.77 0.0M
2022-11-02 36.06 36.16 36.06 36.09 0.0M
2022-11-01 36.05 36.23 36.05 36.20 0.0M
2022-10-31 35.86 36.07 35.86 36.05 0.0M
2022-10-28 35.10 35.39 35.10 35.39 0.0M
2022-10-27 35.01 35.01 35.01 35.01 0.0M
2022-10-26 34.99 34.99 34.99 34.99 0.0M
2022-10-25 35.04 35.13 35.04 35.13 0.0M
2022-10-24 34.85 34.85 34.85 34.85 0.0M
2022-10-21 34.50 34.50 34.50 34.50 0.0M
2022-10-20 34.72 34.72 34.72 34.72 0.0M
2022-10-19 34.90 34.97 34.90 34.93 0.0M
2022-10-18 34.85 35.10 34.80 34.82 0.0M
2022-10-17 34.41 34.81 34.41 34.81 0.0M
2022-10-14 34.57 35.01 34.57 34.64 0.0M
2022-10-13 34.53 34.53 33.77 34.18 0.0M
2022-10-12 34.69 34.78 34.67 34.78 0.0M
2022-10-11 34.62 34.71 34.61 34.61 0.0M
2022-10-10 34.59 34.83 34.59 34.59 0.0M
2022-10-07 35.10 35.10 35.10 35.10 0.0M
2022-10-06 35.20 35.20 35.20 35.20 0.0M
2022-10-05 35.07 35.22 35.07 35.13 0.0M
2022-10-04 34.98 34.98 34.98 34.98 0.0M
2022-10-03 34.36 34.36 34.36 34.36 0.0M
2022-09-30 34.77 34.77 34.77 34.77 0.0M
2022-09-29 35.38 35.38 35.38 35.38 0.0M
2022-09-28 35.37 35.57 35.24 35.57 0.0M
2022-09-27 35.53 35.62 35.36 35.36 0.0M
2022-09-26 35.49 35.56 35.41 35.56 0.0M
2022-09-23 35.32 35.56 35.32 35.48 0.0M
2022-09-22 35.27 35.54 35.27 35.29 0.0M
2022-09-21 35.41 35.91 35.41 35.91 0.0M
2022-09-20 35.60 35.67 35.60 35.67 0.0M
2022-09-19 35.64 35.65 35.53 35.60 0.0M
2022-09-16 35.65 35.72 35.64 35.69 0.0M
2022-09-15 36.22 36.22 35.84 35.84 0.0M
2022-09-14 36.31 36.31 36.06 36.10 0.0M
2022-09-13 36.72 36.82 36.56 36.63 0.0M
2022-09-12 36.56 36.74 36.33 36.74 0.0M
2022-09-09 36.27 36.67 36.27 36.67 0.0M
2022-09-08 36.24 36.41 36.24 36.41 0.0M
2022-09-07 36.07 36.07 36.07 36.07 0.0M
2022-09-06 36.03 36.03 36.03 36.03 0.0M
2022-09-05 36.25 36.25 36.25 36.25 0.0M
2022-09-02 36.27 36.27 36.27 36.27 0.0M
2022-09-01 35.93 35.93 35.93 35.93 0.0M
2022-08-31 36.42 36.42 36.42 36.42 0.0M
2022-08-30 36.65 36.65 36.65 36.65 0.0M
2022-08-29 36.83 36.83 36.83 36.83 0.0M
2022-08-26 37.79 37.79 37.79 37.79 0.0M
2022-08-25 37.57 37.60 37.55 37.60 0.0M
2022-08-24 37.49 37.49 37.49 37.49 0.0M
2022-08-23 37.81 37.81 37.81 37.81 0.0M
2022-08-22 37.91 37.91 37.85 37.85 0.0M
2022-08-19 37.82 37.86 37.79 37.79 0.0M
2022-08-18 37.51 37.85 37.51 37.85 0.0M
2022-08-17 37.67 37.78 37.57 37.57 0.0M
2022-08-16 37.46 37.67 37.46 37.67 0.0M
2022-08-15 37.03 37.51 37.03 37.51 0.0M
2022-08-12 36.65 36.93 36.65 36.89 0.0M
2022-08-11 36.83 36.83 36.65 36.65 0.0M
2022-08-10 36.56 36.71 36.56 36.68 0.0M
2022-08-09 36.63 36.64 36.58 36.58 0.0M
2022-08-08 36.45 36.72 36.45 36.71 0.0M
2022-08-05 36.50 36.50 36.50 36.50 0.0M
2022-08-04 36.52 36.63 36.42 36.42 0.0M
2022-08-03 36.54 36.54 36.46 36.46 0.0M
2022-08-02 36.30 36.49 36.30 36.49 0.0M
2022-08-01 36.47 36.47 36.37 36.37 0.0M
2022-07-29 36.37 36.57 36.37 36.49 0.0M
2022-07-28 35.88 36.42 35.88 36.42 0.0M
2022-07-27 35.93 36.08 35.93 36.00 0.0M
2022-07-26 35.66 35.90 35.66 35.90 0.0M
2022-07-25 35.71 35.85 35.62 35.62 0.0M
2022-07-22 35.73 35.73 35.73 35.73 0.0M
2022-07-21 35.66 35.71 35.66 35.66 0.0M
2022-07-20 35.77 35.77 35.69 35.69 0.0M
2022-07-19 35.53 35.53 35.31 35.50 0.0M
2022-07-18 36.05 36.11 35.98 36.05 0.0M
2022-07-15 35.73 35.76 35.73 35.76 0.0M
2022-07-14 35.90 35.90 35.59 35.60 0.0M
2022-07-13 36.14 36.14 35.68 35.72 0.0M
2022-07-12 36.13 36.20 36.13 36.20 0.0M
2022-07-11 35.78 36.12 35.78 36.12 0.0M
2022-07-08 35.93 36.10 35.93 35.98 0.0M
2022-07-07 35.66 35.88 35.66 35.88 0.0M
2022-07-06 35.15 35.70 35.15 35.70 0.0M
2022-07-05 35.01 35.20 34.96 35.18 0.0M
2022-07-04 34.87 34.95 34.87 34.95 0.0M
2022-07-01 34.17 34.70 34.17 34.70 0.0M
2022-06-30 34.31 34.47 34.31 34.47 0.0M
2022-06-29 34.42 34.43 34.42 34.43 0.0M
2022-06-28 34.58 34.66 34.58 34.66 0.0M
2022-06-27 34.48 34.48 34.45 34.45 0.0M
2022-06-24 33.92 34.41 33.92 34.39 0.0M
2022-06-23 33.38 33.89 33.38 33.89 0.0M
2022-06-22 33.17 33.17 33.13 33.17 0.0M
2022-06-21 33.15 33.18 33.12 33.12 0.0M
2022-06-20 32.83 33.09 32.83 33.09 0.0M
2022-06-17 32.82 33.14 32.82 33.05 0.0M
2022-06-16 33.43 33.43 33.16 33.16 0.0M
2022-06-15 33.30 33.60 33.30 33.60 0.0M
2022-06-14 33.95 33.95 33.31 33.31 0.0M
2022-06-13 33.98 33.98 33.98 33.98 0.0M
2022-06-10 34.41 34.41 34.16 34.16 0.0M
2022-06-09 34.67 34.69 34.60 34.60 0.0M
2022-06-08 34.96 34.96 34.96 34.96 0.0M
2022-06-07 34.95 34.95 34.90 34.90 0.0M
2022-06-06 34.96 35.10 34.96 35.10 0.0M
2022-06-03 34.95 35.13 34.95 35.13 0.0M
2022-06-02 35.01 35.01 34.86 34.91 0.0M
2022-06-01 35.11 35.27 35.11 35.18 0.0M
2022-05-31 35.38 35.41 35.28 35.38 0.0M
2022-05-30 35.42 35.57 35.42 35.43 0.0M
2022-05-27 34.85 35.17 34.85 35.17 0.0M
2022-05-26 34.71 34.86 34.71 34.86 0.0M
2022-05-25 34.52 34.79 34.52 34.79 0.0M
2022-05-24 34.34 34.34 34.27 34.27 0.0M
2022-05-23 34.63 34.66 34.47 34.47 0.0M
2022-05-20 34.21 34.52 34.21 34.39 0.0M
2022-05-19 34.55 34.55 34.03 34.03 0.0M
2022-05-18 35.34 35.44 34.62 34.62 0.0M
2022-05-17 35.40 35.40 35.20 35.28 0.0M
2022-05-16 35.31 35.40 35.31 35.39 0.0M
2022-05-13 35.10 35.49 35.10 35.49 0.0M
2022-05-12 34.61 34.98 34.61 34.81 0.0M
2022-05-11 34.76 34.93 34.76 34.88 0.0M
2022-05-10 34.70 34.92 34.70 34.92 0.0M
2022-05-09 35.30 35.30 34.90 34.90 0.0M
2022-05-06 35.63 35.63 35.63 35.63 0.0M
2022-05-05 36.09 36.14 36.09 36.14 0.0M
2022-05-04 36.05 36.05 35.79 35.79 0.0M
2022-05-03 35.98 36.04 35.81 36.04 0.0M
2022-05-02 36.30 36.30 35.92 35.92 0.0M
2022-04-29 36.88 36.88 36.28 36.28 0.0M
2022-04-28 36.55 36.73 36.55 36.73 0.0M
2022-04-27 36.20 36.48 36.20 36.48 0.0M
2022-04-26 36.40 36.50 36.40 36.43 0.0M
2022-04-25 35.79 36.10 35.79 36.06 0.0M
2022-04-22 36.41 36.77 36.26 36.26 0.0M
2022-04-21 36.99 37.01 36.93 37.01 0.0M
2022-04-20 36.91 37.03 36.83 37.03 0.0M
2022-04-19 37.16 37.16 36.63 37.00 0.0M
2022-04-14 36.89 36.89 36.89 36.89 0.0M
2022-04-13 37.03 37.08 36.92 36.92 0.0M
2022-04-12 36.81 37.02 36.81 37.02 0.0M
2022-04-11 37.01 37.19 37.01 37.12 0.0M
2022-04-08 37.24 37.43 37.24 37.35 0.0M
2022-04-07 36.65 37.24 36.65 37.24 0.0M
2022-04-06 36.81 36.81 36.55 36.55 0.0M
2022-04-05 36.66 36.95 36.66 36.91 0.0M
2022-04-04 36.22 36.64 36.22 36.64 0.0M
2022-04-01 35.99 35.99 35.99 35.99 0.0M
2022-03-31 35.85 36.12 35.85 36.12 0.0M
2022-03-30 36.01 36.05 35.95 35.95 0.0M
2022-03-29 36.20 36.20 36.05 36.05 0.0M
2022-03-28 35.89 36.12 35.89 36.12 0.0M
2022-03-25 35.69 35.69 35.69 35.69 0.0M
2022-03-24 35.54 35.69 35.54 35.69 0.0M
2022-03-23 35.75 35.76 35.75 35.75 0.0M
2022-03-22 35.69 35.72 35.69 35.72 0.0M
2022-03-21 35.54 35.55 35.54 35.54 0.0M
2022-03-18 35.23 35.26 35.22 35.26 0.0M
2022-03-17 35.14 35.23 34.96 35.23 0.0M
2022-03-16 35.11 35.11 34.98 34.98 0.0M
2022-03-15 34.06 34.92 34.06 34.92 0.0M
2022-03-14 34.79 34.79 34.61 34.63 0.0M
2022-03-11 34.53 34.65 34.53 34.65 0.0M
2022-03-10 34.40 34.40 34.06 34.13 0.0M
2022-03-09 34.43 34.51 34.39 34.51 0.0M
2022-03-08 34.23 35.05 34.23 34.83 0.0M
2022-03-07 34.67 35.28 34.67 34.76 0.0M
2022-03-04 34.38 34.38 34.38 34.38 0.0M
2022-03-03 34.65 34.65 34.56 34.56 0.0M
2022-03-02 33.88 34.56 33.88 34.56 0.0M
2022-03-01 33.92 34.27 33.92 34.05 0.0M
2022-02-28 33.42 33.85 33.42 33.69 0.0M
2022-02-25 33.46 33.85 33.29 33.85 0.0M
2022-02-24 32.21 33.12 32.21 33.12 0.0M
2022-02-23 33.38 33.57 33.21 33.21 0.0M
2022-02-22 33.21 33.43 33.15 33.43 0.0M
2022-02-21 33.65 33.65 33.21 33.21 0.0M
2022-02-18 33.47 33.64 33.47 33.64 0.0M
2022-02-17 33.72 33.77 33.52 33.52 0.0M
2022-02-16 33.98 33.98 33.70 33.75 0.0M
2022-02-15 33.60 34.05 33.60 34.05 0.0M
2022-02-14 33.64 33.92 33.63 33.63 0.0M
2022-02-11 33.77 33.99 33.77 33.85 0.0M
2022-02-10 34.38 34.38 34.06 34.06 0.0M
2022-02-09 34.23 34.39 34.23 34.39 0.0M
2022-02-08 33.96 34.10 33.96 34.02 0.0M
2022-02-07 34.08 34.21 33.90 33.90 0.0M
2022-02-04 34.18 34.18 33.87 33.87 0.0M
2022-02-03 34.58 34.58 34.16 34.16 0.0M
2022-02-02 34.69 34.77 34.31 34.77 0.0M
2022-02-01 34.57 34.64 34.54 34.54 0.0M
2022-01-31 34.33 34.50 34.33 34.36 0.0M
2022-01-28 34.01 34.31 33.86 34.31 0.0M
2022-01-27 33.45 33.86 33.45 33.86 0.0M
2022-01-26 33.90 34.18 33.56 33.56 0.0M
2022-01-25 33.98 34.13 33.91 33.97 0.0M
2022-01-24 34.31 34.31 33.23 34.22 0.0M
2022-01-21 34.30 34.39 33.98 33.98 0.0M
2022-01-20 34.72 34.94 34.45 34.45 0.0M
2022-01-19 34.39 34.76 34.39 34.72 0.0M
2022-01-18 34.64 34.64 34.55 34.63 0.0M
2022-01-17 34.71 34.84 34.69 34.84 0.0M
2022-01-14 34.63 34.81 34.57 34.65 0.0M
2022-01-13 34.99 35.04 34.99 35.02 0.0M
2022-01-12 35.29 35.30 35.26 35.26 0.0M
2022-01-11 35.24 35.35 35.04 35.21 0.0M
2022-01-10 35.39 35.42 35.00 35.10 0.0M
2022-01-07 35.67 35.67 35.48 35.48 0.0M
2022-01-06 35.55 35.73 35.55 35.70 0.0M
2022-01-05 36.18 36.18 35.73 35.73 0.0M
2022-01-04 36.32 36.32 36.18 36.18 0.0M
2022-01-03 36.17 36.33 36.15 36.15 0.0M