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
2023-12-29 35.93 35.93 35.93 35.93 0.0M
2023-12-28 35.73 36.10 35.73 35.97 0.0M
2023-12-27 35.89 35.90 35.89 35.90 0.0M
2023-12-22 35.69 35.98 35.69 35.93 0.0M
2023-12-21 35.70 35.83 35.66 35.67 0.0M
2023-12-20 35.98 36.06 35.82 35.82 0.0M
2023-12-19 36.01 36.01 35.94 35.94 0.0M
2023-12-18 35.91 36.01 35.91 36.01 0.0M
2023-12-15 36.09 36.16 35.91 35.95 0.0M
2023-12-14 36.61 36.61 36.13 36.13 0.0M
2023-12-13 36.59 36.64 36.59 36.64 0.0M
2023-12-12 36.54 36.59 36.53 36.59 0.0M
2023-12-11 36.25 36.48 36.25 36.48 0.0M
2023-12-08 36.27 36.27 36.27 36.27 0.0M
2023-12-07 36.30 36.30 36.30 36.30 0.0M
2023-12-06 36.21 36.21 36.21 36.21 0.0M
2023-12-05 36.03 36.17 36.03 36.10 0.0M
2023-12-04 35.96 36.17 35.96 36.17 0.0M
2023-12-01 35.75 35.84 35.75 35.84 0.0M
2023-11-30 35.20 35.63 35.20 35.63 0.0M
2023-11-29 35.26 35.34 35.26 35.27 0.0M
2023-11-28 35.29 35.30 35.23 35.24 0.0M
2023-11-27 35.28 35.43 35.28 35.41 0.0M
2023-11-24 35.48 35.48 35.48 35.48 0.0M
2023-11-23 35.30 35.40 35.30 35.40 0.0M
2023-11-22 35.15 35.48 35.15 35.34 0.0M
2023-11-21 35.03 35.09 35.03 35.09 0.0M
2023-11-20 34.99 35.06 34.99 35.00 0.0M
2023-11-17 35.17 35.33 35.17 35.17 0.0M
2023-11-16 35.12 35.14 35.08 35.08 0.0M
2023-11-15 35.21 35.29 35.21 35.29 0.0M
2023-11-14 35.32 35.32 35.22 35.32 0.0M
2023-11-13 35.16 35.36 35.16 35.26 0.0M
2023-11-10 35.18 35.18 35.18 35.18 0.0M
2023-11-09 35.14 35.26 35.14 35.21 0.0M
2023-11-08 35.29 35.29 35.10 35.10 0.0M
2023-11-07 35.28 35.40 35.26 35.26 0.0M
2023-11-06 35.31 35.31 35.25 35.28 0.0M
2023-11-03 35.42 35.42 35.38 35.38 0.0M
2023-11-02 35.15 35.36 35.15 35.36 0.0M
2023-11-01 34.85 34.85 34.85 34.85 0.0M
2023-10-31 34.54 34.81 34.54 34.81 0.0M
2023-10-30 34.53 34.66 34.53 34.64 0.0M
2023-10-27 34.88 34.88 34.39 34.39 0.0M
2023-10-26 34.91 34.91 34.90 34.90 0.0M
2023-10-25 34.75 35.00 34.75 34.88 0.0M
2023-10-24 34.45 34.91 34.45 34.91 0.0M
2023-10-23 34.98 34.98 34.66 34.66 0.0M
2023-10-20 34.98 35.00 34.98 35.00 0.0M
2023-10-19 35.48 35.49 35.21 35.21 0.0M
2023-10-18 35.64 35.64 35.64 35.64 0.0M
2023-10-17 35.71 35.78 35.61 35.61 0.0M
2023-10-16 35.47 35.69 35.47 35.69 0.0M
2023-10-13 35.37 35.72 35.37 35.71 0.0M
2023-10-12 35.44 35.64 35.44 35.51 0.0M
2023-10-11 35.40 35.56 35.40 35.43 0.0M
2023-10-10 35.34 35.56 35.34 35.43 0.0M
2023-10-09 35.06 35.06 35.06 35.06 0.0M
2023-10-06 35.02 35.10 35.02 35.04 0.0M
2023-10-05 34.98 35.15 34.98 35.15 0.0M
2023-10-04 34.87 35.01 34.87 35.01 0.0M
2023-10-03 35.21 35.28 34.96 34.96 0.0M
2023-10-02 35.38 35.52 35.27 35.27 0.0M
2023-09-29 35.43 35.43 35.32 35.32 0.0M
2023-09-28 35.58 35.58 35.50 35.54 0.0M
2023-09-27 35.68 35.77 35.68 35.77 0.0M
2023-09-26 35.76 35.76 35.57 35.57 0.0M
2023-09-25 35.75 35.85 35.72 35.79 0.0M
2023-09-22 35.82 35.88 35.69 35.69 0.0M
2023-09-21 36.13 36.16 36.13 36.16 0.0M
2023-09-20 36.02 36.15 36.02 36.14 0.0M
2023-09-19 35.98 36.11 35.98 36.11 0.0M
2023-09-18 36.12 36.12 36.10 36.10 0.0M
2023-09-15 36.27 36.41 36.27 36.41 0.0M
2023-09-14 35.70 35.86 35.70 35.86 0.0M
2023-09-13 35.60 35.60 35.60 35.60 0.0M
2023-09-12 35.68 35.80 35.68 35.80 0.0M
2023-09-11 35.59 35.75 35.59 35.73 0.0M
2023-09-08 35.60 35.64 35.60 35.64 0.0M
2023-09-07 35.49 35.64 35.49 35.64 0.0M
2023-09-06 35.45 35.50 35.45 35.50 0.0M
2023-09-05 35.45 35.70 35.45 35.68 0.0M
2023-09-04 35.60 35.60 35.60 35.60 0.0M
2023-09-01 35.43 35.55 35.43 35.55 0.0M
2023-08-31 35.32 35.53 35.32 35.53 0.0M
2023-08-30 35.31 35.44 35.31 35.36 0.0M
2023-08-29 35.33 35.48 35.33 35.48 0.0M
2023-08-28 35.23 35.23 35.23 35.23 0.0M
2023-08-25 35.06 35.22 35.06 35.22 0.0M
2023-08-24 35.13 35.13 35.00 35.00 0.0M
2023-08-23 34.82 34.82 34.82 34.82 0.0M
2023-08-22 34.71 34.71 34.71 34.71 0.0M
2023-08-21 34.79 34.79 34.79 34.79 0.0M
2023-08-18 34.83 34.83 34.82 34.83 0.0M
2023-08-17 35.03 35.03 35.03 35.03 0.0M
2023-08-16 34.99 35.09 34.99 35.09 0.0M
2023-08-15 35.38 35.38 35.08 35.08 0.0M
2023-08-14 35.21 35.43 35.21 35.42 0.0M
2023-08-11 35.06 35.06 35.06 35.06 0.0M
2023-08-10 35.13 35.13 35.13 35.13 0.0M
2023-08-09 35.05 35.15 35.05 35.15 0.0M
2023-08-08 34.95 35.17 34.95 35.16 0.0M
2023-08-07 34.85 34.99 34.85 34.99 0.0M
2023-08-04 35.04 35.04 35.04 35.04 0.0M
2023-08-03 35.18 35.19 35.14 35.14 0.0M
2023-08-02 35.09 35.18 35.06 35.16 0.0M
2023-08-01 35.35 35.44 35.34 35.34 0.0M
2023-07-31 35.44 35.44 35.34 35.34 0.0M
2023-07-28 35.43 35.57 35.41 35.41 0.0M
2023-07-27 35.37 35.69 35.36 35.69 0.0M
2023-07-26 35.37 35.44 35.37 35.44 0.0M
2023-07-25 35.32 35.47 35.32 35.45 0.0M
2023-07-24 35.31 35.36 35.31 35.36 0.0M
2023-07-21 35.06 35.29 35.06 35.29 0.0M
2023-07-20 34.47 34.75 34.47 34.75 0.0M
2023-07-19 34.57 34.57 34.51 34.51 0.0M
2023-07-18 34.35 34.53 34.27 34.53 0.0M
2023-07-17 34.23 34.37 34.23 34.34 0.0M
2023-07-14 34.37 34.43 34.37 34.43 0.0M
2023-07-13 34.59 34.59 34.52 34.52 0.0M
2023-07-12 34.58 34.78 34.58 34.65 0.0M
2023-07-11 34.55 34.61 34.55 34.61 0.0M
2023-07-10 34.49 34.65 34.49 34.65 0.0M
2023-07-07 34.91 35.01 34.84 34.84 0.0M
2023-07-06 35.18 35.18 34.97 34.97 0.0M
2023-07-05 35.23 35.23 35.21 35.21 0.0M
2023-07-04 35.20 35.31 35.20 35.28 0.0M
2023-07-03 35.23 35.23 35.15 35.15 0.0M
2023-06-30 35.04 35.25 35.04 35.17 0.0M
2023-06-29 34.85 34.85 34.85 34.85 0.0M
2023-06-28 34.82 34.92 34.82 34.86 0.0M
2023-06-27 34.65 34.75 34.65 34.75 0.0M
2023-06-26 34.83 34.83 34.78 34.78 0.0M
2023-06-23 34.78 35.06 34.78 35.00 0.0M
2023-06-22 34.67 34.81 34.67 34.81 0.0M
2023-06-21 35.01 35.02 34.94 34.94 0.0M
2023-06-20 35.04 35.18 35.04 35.07 0.0M
2023-06-19 35.16 35.16 35.15 35.15 0.0M
2023-06-16 35.03 35.23 35.02 35.23 0.0M
2023-06-15 35.15 35.15 35.05 35.05 0.0M
2023-06-14 35.26 35.28 35.17 35.17 0.0M
2023-06-13 35.22 35.22 35.22 35.22 0.0M
2023-06-12 35.36 35.36 35.20 35.20 0.0M
2023-06-09 35.00 35.00 35.00 35.00 0.0M
2023-06-08 34.97 35.14 34.96 34.96 0.0M
2023-06-07 35.24 35.24 35.24 35.24 0.0M
2023-06-06 35.24 35.32 35.24 35.32 0.0M
2023-06-05 35.30 35.47 35.30 35.47 0.0M
2023-06-02 34.84 35.04 34.84 35.04 0.0M
2023-06-01 34.94 35.06 34.94 35.06 0.0M
2023-05-31 34.83 34.97 34.83 34.97 0.0M
2023-05-30 35.21 35.21 34.86 34.86 0.0M
2023-05-29 35.08 35.16 35.08 35.16 0.0M
2023-05-26 34.91 35.07 34.91 35.07 0.0M
2023-05-25 35.33 35.33 35.33 35.33 0.0M
2023-05-24 35.24 35.28 35.19 35.19 0.0M
2023-05-23 35.55 35.60 35.55 35.60 0.0M
2023-05-22 35.64 35.71 35.64 35.71 0.0M
2023-05-19 35.64 35.72 35.64 35.72 0.0M
2023-05-18 35.48 35.66 35.48 35.66 0.0M
2023-05-17 35.49 35.53 35.49 35.53 0.0M
2023-05-16 35.61 35.69 35.57 35.57 0.0M
2023-05-15 35.65 35.88 35.65 35.79 0.0M
2023-05-12 35.60 35.60 35.60 35.60 0.0M
2023-05-11 35.40 35.73 35.40 35.52 0.0M
2023-05-10 35.40 35.47 35.34 35.34 0.0M
2023-05-09 35.36 35.48 35.36 35.48 0.0M
2023-05-08 35.18 35.29 35.18 35.29 0.0M
2023-05-05 34.99 35.27 34.99 35.19 0.0M
2023-05-04 34.95 35.04 34.93 34.99 0.0M
2023-05-03 35.23 35.26 34.99 34.99 0.0M
2023-05-02 35.32 35.43 35.22 35.22 0.0M
2023-04-28 35.07 35.21 35.07 35.21 0.0M
2023-04-27 34.73 35.05 34.73 35.05 0.0M
2023-04-26 35.24 35.24 34.82 34.82 0.0M
2023-04-25 35.11 35.42 35.11 35.42 0.0M
2023-04-24 35.18 35.24 35.18 35.24 0.0M
2023-04-21 35.14 35.37 35.14 35.37 0.0M
2023-04-20 35.16 35.16 35.14 35.14 0.0M
2023-04-19 35.21 35.25 35.20 35.21 0.0M
2023-04-18 35.34 35.44 35.34 35.44 0.0M
2023-04-17 35.12 35.37 35.12 35.37 0.0M
2023-04-14 34.97 35.17 34.97 35.17 0.0M
2023-04-13 35.06 35.06 35.06 35.06 0.0M
2023-04-12 35.14 35.31 35.14 35.20 0.0M
2023-04-11 35.28 35.30 35.19 35.19 0.0M
2023-04-06 35.06 35.22 35.06 35.22 0.0M
2023-04-05 34.68 35.26 34.68 35.26 0.0M
2023-04-04 34.92 34.92 34.92 34.92 0.0M
2023-04-03 34.97 34.97 34.86 34.86 0.0M
2023-03-31 34.46 34.64 34.46 34.64 0.0M
2023-03-30 34.51 34.57 34.41 34.41 0.0M
2023-03-29 34.36 34.36 34.36 34.36 0.0M
2023-03-28 34.28 34.35 34.28 34.34 0.0M
2023-03-27 34.23 34.44 34.23 34.39 0.0M
2023-03-24 33.81 33.97 33.81 33.97 0.0M
2023-03-23 33.54 33.79 33.54 33.79 0.0M
2023-03-22 34.05 34.08 33.25 33.25 0.0M
2023-03-21 34.26 34.29 34.01 34.03 0.0M
2023-03-20 33.90 34.16 33.87 34.16 0.0M
2023-03-17 34.22 34.41 34.00 34.00 0.0M
2023-03-16 34.04 34.36 34.04 34.36 0.0M
2023-03-15 33.75 34.10 33.69 34.10 0.0M
2023-03-14 33.72 33.93 33.72 33.93 0.0M
2023-03-13 33.75 33.93 33.52 33.93 0.0M
2023-03-10 33.52 34.16 33.52 33.66 0.0M
2023-03-09 34.45 34.60 34.45 34.60 0.0M
2023-03-08 34.46 34.52 34.46 34.52 0.0M
2023-03-07 34.37 34.61 34.37 34.42 0.0M
2023-03-06 34.47 34.56 34.37 34.37 0.0M
2023-03-03 34.27 34.51 34.27 34.51 0.0M
2023-03-02 33.88 34.29 33.88 34.29 0.0M
2023-03-01 34.34 34.34 34.34 34.34 0.0M
2023-02-28 34.58 34.58 34.42 34.46 0.0M
2023-02-27 34.65 34.82 34.65 34.82 0.0M
2023-02-24 34.76 34.76 34.62 34.62 0.0M
2023-02-23 34.87 34.90 34.87 34.90 0.0M
2023-02-22 34.71 34.93 34.71 34.90 0.0M
2023-02-21 34.89 34.89 34.83 34.83 0.0M
2023-02-20 34.85 35.01 34.84 34.87 0.0M
2023-02-17 34.71 34.97 34.71 34.97 0.0M
2023-02-16 34.91 34.99 34.79 34.84 0.0M
2023-02-15 34.84 34.91 34.80 34.88 0.0M
2023-02-14 34.90 35.08 34.90 34.94 0.0M
2023-02-13 34.95 35.01 34.95 35.01 0.0M
2023-02-10 34.62 34.93 34.62 34.93 0.0M
2023-02-09 34.83 34.88 34.83 34.88 0.0M
2023-02-08 34.94 34.94 34.94 34.94 0.0M
2023-02-07 34.89 35.00 34.89 35.00 0.0M
2023-02-06 34.51 34.76 34.51 34.76 0.0M
2023-02-03 34.57 34.62 34.57 34.58 0.0M
2023-02-02 34.66 34.66 34.61 34.65 0.0M
2023-02-01 34.56 34.66 34.52 34.52 0.0M
2023-01-31 34.54 34.68 34.50 34.62 0.0M
2023-01-30 34.66 34.74 34.37 34.52 0.0M
2023-01-27 34.58 34.65 34.58 34.65 0.0M
2023-01-26 34.55 34.55 34.55 34.55 0.0M
2023-01-25 34.37 34.48 34.37 34.48 0.0M
2023-01-24 34.51 34.60 34.45 34.47 0.0M
2023-01-23 34.28 34.76 34.28 34.56 0.0M
2023-01-20 34.41 34.42 34.35 34.42 0.0M
2023-01-19 34.62 34.62 34.41 34.41 0.0M
2023-01-18 35.14 35.14 34.92 35.03 0.0M
2023-01-17 34.96 35.12 34.96 35.12 0.0M
2023-01-16 35.13 35.13 35.00 35.00 0.0M
2023-01-13 34.86 34.99 34.86 34.99 0.0M
2023-01-12 35.02 35.17 35.01 35.01 0.0M
2023-01-11 34.91 35.06 34.91 35.06 0.0M
2023-01-10 34.83 34.96 34.83 34.96 0.0M
2023-01-09 35.34 35.41 35.02 35.02 0.0M
2023-01-06 35.18 35.18 35.18 35.18 0.0M
2023-01-05 35.16 35.23 35.07 35.07 0.0M
2023-01-04 35.01 35.22 35.01 35.22 0.0M
2023-01-03 35.18 35.18 35.03 35.03 0.0M
2023-01-02 34.92 35.20 34.80 35.20 0.0M