Xtrackers MSCI World ESG UCITS ETF 1C

XZW0
🏛️ germany →
43.06
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 42.34 42.34 42.34 42.34 0.9K
09:10 42.31 42.31 42.31 42.31 0.0K
09:15 42.34 42.34 42.33 42.33 0.7K
09:30 42.30 42.30 42.30 42.30 0.1K
10:00 42.29 42.29 42.28 42.28 0.0K
10:20 42.28 42.28 42.28 42.28 0.1K
10:25 42.27 42.27 42.27 42.27 0.0K
10:30 42.26 42.26 42.26 42.26 0.0K
10:35 42.27 42.28 42.27 42.28 3.4K
11:15 42.28 42.28 42.28 42.28 0.0K
11:40 42.29 42.30 42.29 42.30 1.1K
11:50 42.28 42.28 42.28 42.28 0.0K
12:15 42.27 42.27 42.27 42.27 0.2K
12:20 42.25 42.25 42.25 42.25 0.0K
12:35 42.27 42.27 42.27 42.27 0.5K
12:45 42.31 42.32 42.31 42.32 0.2K
12:50 42.30 42.31 42.30 42.31 0.2K
12:55 42.32 42.32 42.31 42.32 0.1K
13:00 42.31 42.31 42.28 42.31 0.1K
13:05 42.32 42.32 42.32 42.32 0.2K
13:10 42.32 42.33 42.31 42.33 1.2K
13:15 42.33 42.33 42.32 42.33 0.0K
13:20 42.33 42.33 42.32 42.32 1.0K
13:25 42.32 42.33 42.32 42.33 0.1K
13:30 42.32 42.33 42.32 42.33 0.2K
13:55 42.32 42.32 42.32 42.32 1.3K
14:45 42.40 42.40 42.40 42.40 0.0K
14:50 42.41 42.41 42.41 42.41 0.4K
15:05 42.40 42.40 42.40 42.40 1.8K
15:15 42.42 42.42 42.42 42.42 0.1K
15:20 42.42 42.42 42.42 42.42 0.8K
15:50 42.36 42.37 42.36 42.37 0.2K
15:55 42.38 42.38 42.38 42.38 0.0K
16:00 42.49 42.49 42.49 42.49 0.0K
16:40 42.29 42.34 42.29 42.34 0.3K
17:25 42.38 42.40 42.38 42.40 0.6K
17:35 42.37 42.37 42.37 42.37 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 43.08 43.12 42.94 43.06 0.0M
2025-10-02 42.91 43.00 42.85 42.86 0.0M
2025-10-01 42.22 42.71 42.20 42.66 0.1M
2025-09-30 42.34 42.49 42.25 42.37 0.0M
2025-09-29 42.37 42.50 42.34 42.40 0.0M
2025-09-26 42.11 42.30 42.06 42.14 0.0M
2025-09-25 42.06 42.14 41.86 42.12 0.1M
2025-09-24 42.12 42.29 42.06 42.16 0.0M
2025-09-23 42.39 42.41 42.25 42.25 0.0M
2025-09-22 42.32 42.32 42.12 42.22 0.1M
2025-09-19 42.12 42.32 42.10 42.27 0.0M
2025-09-18 42.00 42.35 41.99 42.28 0.0M
2025-09-17 41.75 41.83 41.67 41.72 0.0M
2025-09-16 42.15 42.17 41.73 41.74 0.0M
2025-09-15 42.15 42.20 41.97 42.17 0.1M
2025-09-12 42.05 42.18 42.02 42.09 0.0M
2025-09-11 41.85 42.02 41.76 42.02 0.1M
2025-09-10 41.85 41.94 41.75 41.76 0.1M
2025-09-09 41.52 41.57 41.47 41.51 0.0M
2025-09-08 41.51 41.58 41.44 41.55 0.0M
2025-09-05 41.80 41.80 41.14 41.30 0.1M
2025-09-04 41.54 41.69 41.50 41.64 0.0M
2025-09-03 41.35 41.53 41.34 41.40 0.0M
2025-09-02 41.44 41.44 40.92 40.92 0.1M
2025-09-01 41.42 41.51 41.38 41.51 0.1M
2025-08-29 41.76 41.77 41.36 41.41 0.0M
2025-08-28 41.87 41.93 41.68 41.72 0.0M
2025-08-27 41.85 41.98 41.85 41.92 0.0M
2025-08-26 41.67 41.68 41.58 41.59 0.0M
2025-08-25 41.60 41.71 41.54 41.70 0.0M
2025-08-22 41.34 41.72 41.34 41.72 0.0M
2025-08-21 41.41 41.44 41.17 41.44 0.0M
2025-08-20 41.40 41.45 41.01 41.23 0.0M
2025-08-19 41.51 41.67 41.47 41.50 0.0M
2025-08-18 41.49 41.64 41.42 41.54 0.0M
2025-08-15 41.73 41.73 41.42 41.44 0.0M
2025-08-14 41.47 41.62 41.39 41.52 0.0M
2025-08-13 41.38 41.50 41.32 41.37 0.0M
2025-08-12 41.29 41.37 41.09 41.26 0.0M
2025-08-11 41.27 41.40 41.16 41.35 0.0M
2025-08-08 41.03 41.16 41.01 41.10 0.0M
2025-08-07 41.07 41.32 41.00 41.00 0.0M
2025-08-06 41.22 41.26 40.83 40.97 0.0M
2025-08-05 41.45 41.48 41.00 41.00 0.0M
2025-08-04 40.74 41.11 40.70 41.11 0.1M
2025-08-01 41.42 41.42 40.33 40.55 0.1M
2025-07-31 42.13 42.24 41.68 41.76 0.1M
2025-07-30 41.44 41.75 41.40 41.69 0.0M
2025-07-29 41.61 41.67 41.45 41.45 0.0M
2025-07-28 41.23 41.31 41.18 41.28 0.0M
2025-07-25 40.85 40.97 40.78 40.95 0.0M
2025-07-24 40.88 40.95 40.77 40.77 0.0M
2025-07-23 40.70 40.80 40.67 40.76 0.0M
2025-07-22 40.60 40.66 40.43 40.47 0.0M
2025-07-21 40.80 40.84 40.67 40.69 0.0M
2025-07-18 40.88 40.88 40.62 40.66 0.0M
2025-07-17 40.69 40.82 40.64 40.82 0.0M
2025-07-16 40.20 40.53 39.95 39.95 0.0M
2025-07-15 40.46 40.57 40.43 40.51 0.0M
2025-07-14 40.02 40.20 39.96 40.19 0.0M
2025-07-11 40.24 40.24 40.01 40.16 0.0M
2025-07-10 40.06 40.35 40.05 40.35 0.0M
2025-07-09 39.85 40.20 39.85 40.10 0.0M
2025-07-08 39.83 40.02 39.79 39.92 0.1M
2025-07-07 39.87 40.02 39.84 39.87 0.1M
2025-07-04 39.88 39.88 39.71 39.78 0.0M
2025-07-03 39.72 40.08 39.70 40.05 0.0M
2025-07-02 39.71 39.71 39.48 39.67 0.1M
2025-07-01 39.69 39.69 39.40 39.58 0.1M
2025-06-30 39.88 39.91 39.68 39.73 0.0M
2025-06-27 39.62 39.84 39.56 39.84 0.0M
2025-06-26 39.47 39.51 39.31 39.45 0.0M
2025-06-25 39.56 39.61 39.45 39.46 0.0M
2025-06-24 39.51 39.55 39.37 39.42 0.0M
2025-06-23 38.89 39.14 38.88 39.01 0.0M
2025-06-20 39.15 39.34 38.98 39.11 0.0M
2025-06-19 39.28 39.28 38.98 39.02 0.0M
2025-06-18 39.39 39.49 39.30 39.37 0.0M
2025-06-17 39.34 39.46 39.21 39.40 0.1M
2025-06-16 39.32 39.59 39.25 39.54 0.1M
2025-06-13 39.18 39.49 39.14 39.35 0.1M
2025-06-12 39.65 39.69 39.26 39.63 0.1M
2025-06-11 40.05 40.14 39.95 40.02 0.0M
2025-06-10 39.99 40.05 39.88 39.96 0.0M
2025-06-09 39.85 39.95 39.82 39.87 0.0M
2025-06-06 39.66 40.01 39.62 39.89 0.1M
2025-06-05 39.72 39.82 39.39 39.75 0.1M
2025-06-04 39.78 39.88 39.59 39.71 0.1M
2025-06-03 39.35 39.73 39.21 39.73 0.0M
2025-06-02 39.22 39.33 38.99 39.21 0.1M
2025-05-30 39.60 39.74 39.45 39.50 0.0M
2025-05-29 40.18 40.29 39.54 39.59 0.0M
2025-05-28 39.78 39.85 39.61 39.72 0.0M
2025-05-27 39.37 39.67 39.35 39.67 0.0M
2025-05-26 39.20 39.36 39.16 39.29 0.1M
2025-05-23 39.35 39.36 38.62 38.94 0.1M
2025-05-22 39.29 39.49 39.05 39.43 0.0M
2025-05-21 39.57 39.72 39.37 39.68 0.0M
2025-05-20 39.92 40.14 39.84 39.96 0.0M
2025-05-19 39.70 39.89 39.35 39.88 0.0M
2025-05-16 39.74 40.10 39.74 40.10 0.1M
2025-05-15 39.40 39.74 39.28 39.74 0.1M
2025-05-14 39.50 39.51 39.22 39.50 0.0M
2025-05-13 39.26 39.61 39.25 39.47 0.1M
2025-05-12 39.10 39.44 39.00 39.24 0.1M
2025-05-09 38.13 38.24 37.89 38.10 0.0M
2025-05-08 38.00 38.13 37.77 38.10 0.0M
2025-05-07 37.61 37.68 37.37 37.47 0.1M
2025-05-06 37.79 37.80 37.39 37.73 0.1M
2025-05-05 37.73 37.94 37.62 37.93 0.1M
2025-05-02 37.51 37.79 37.38 37.79 0.1M
2025-04-30 36.72 36.82 36.09 36.66 0.1M
2025-04-29 36.51 36.61 36.28 36.50 0.0M
2025-04-28 36.54 36.63 36.28 36.28 0.1M
2025-04-25 36.44 36.44 36.12 36.23 0.0M
2025-04-24 35.46 36.03 35.27 35.99 0.1M
2025-04-23 35.46 36.06 35.44 35.68 0.1M
2025-04-22 34.26 34.63 34.15 34.60 0.1M
2025-04-17 35.10 35.22 34.75 34.91 0.0M
2025-04-16 35.15 35.51 34.98 35.32 0.1M
2025-04-15 35.67 36.01 35.51 35.85 0.1M
2025-04-14 35.28 35.82 35.27 35.49 0.1M
2025-04-11 34.95 34.95 34.00 34.59 0.2M
2025-04-10 36.50 36.58 34.81 34.81 0.2M
2025-04-09 33.60 33.91 32.87 33.48 0.1M
2025-04-08 34.58 35.73 34.58 35.19 0.2M
2025-04-07 32.80 34.74 32.48 34.13 0.4M
2025-04-04 36.11 36.20 34.70 34.98 0.3M
2025-04-03 36.93 37.12 36.19 36.49 0.1M
2025-04-02 38.17 38.19 37.73 38.17 0.0M
2025-04-01 38.11 38.29 37.82 38.23 0.1M
2025-03-31 37.63 37.74 37.30 37.67 0.1M
2025-03-28 38.68 38.85 38.06 38.11 0.1M
2025-03-27 38.95 39.08 38.70 38.90 0.1M
2025-03-26 39.44 39.50 39.05 39.08 0.1M
2025-03-25 39.36 39.46 39.30 39.38 0.0M
2025-03-24 38.99 39.38 38.92 39.33 0.1M
2025-03-21 38.62 38.64 38.33 38.60 0.1M
2025-03-20 38.84 38.96 38.47 38.69 0.0M
2025-03-19 38.18 38.62 38.16 38.58 0.0M
2025-03-18 38.42 38.57 38.05 38.16 0.0M
2025-03-17 38.30 38.59 38.23 38.37 0.1M
2025-03-14 37.96 38.40 37.90 38.30 0.1M
2025-03-13 37.94 38.24 37.76 37.82 0.1M
2025-03-12 37.82 38.21 37.62 38.10 0.1M
2025-03-11 38.06 38.16 37.47 37.63 0.1M
2025-03-10 39.10 39.11 38.37 38.45 0.1M
2025-03-07 39.21 39.34 38.70 38.74 0.1M
2025-03-06 39.78 39.82 39.28 39.57 0.1M
2025-03-05 40.13 40.16 39.47 39.52 0.1M
2025-03-04 40.74 40.77 39.88 40.00 0.1M
2025-03-03 41.81 41.81 41.28 41.36 0.1M
2025-02-28 41.21 41.41 40.97 41.30 0.1M
2025-02-27 41.76 41.95 41.50 41.80 0.1M
2025-02-26 41.71 41.90 41.65 41.85 0.1M
2025-02-25 41.77 41.84 41.29 41.34 0.0M
2025-02-24 42.09 42.26 41.74 42.01 0.1M
2025-02-21 42.60 42.78 42.49 42.53 0.1M
2025-02-20 42.81 42.87 42.43 42.47 0.0M
2025-02-19 42.76 42.86 42.62 42.82 0.0M
2025-02-18 42.67 42.85 42.63 42.67 0.0M
2025-02-17 42.55 42.62 42.50 42.59 0.1M
2025-02-14 42.54 42.54 42.28 42.30 0.0M
2025-02-13 42.21 42.56 42.10 42.49 0.0M
2025-02-12 42.48 42.52 42.16 42.17 0.0M
2025-02-11 42.70 42.73 42.50 42.60 0.1M
2025-02-10 42.67 42.88 42.63 42.84 0.0M
2025-02-07 42.71 42.83 42.54 42.57 0.1M
2025-02-06 42.57 42.74 42.57 42.71 0.0M
2025-02-05 42.03 42.23 41.95 42.23 0.1M
2025-02-04 42.32 42.41 42.13 42.38 0.1M
2025-02-03 42.35 42.46 42.09 42.45 0.2M
2025-01-31 42.78 43.07 42.77 42.93 0.0M
2025-01-30 42.58 42.68 42.30 42.40 0.1M
2025-01-29 42.88 42.93 42.53 42.58 0.0M
2025-01-28 42.38 42.56 42.13 42.43 0.0M
2025-01-27 42.24 42.24 41.49 41.90 0.1M
2025-01-24 43.04 43.07 42.89 42.96 0.1M
2025-01-23 43.04 43.17 42.94 43.12 0.1M
2025-01-22 42.83 43.07 42.75 43.07 0.1M
2025-01-21 42.51 42.72 42.49 42.59 0.1M
2025-01-20 42.67 42.68 42.36 42.46 0.1M
2025-01-17 42.40 42.79 42.35 42.72 0.0M
2025-01-16 42.50 42.50 42.27 42.33 0.1M
2025-01-15 41.46 42.20 41.44 42.15 0.1M
2025-01-14 41.84 41.94 41.39 41.43 0.1M
2025-01-13 41.60 41.68 41.37 41.54 0.1M
2025-01-10 42.06 42.13 41.58 41.73 0.1M
2025-01-09 42.00 42.14 42.00 42.12 0.0M
2025-01-08 42.12 42.26 41.96 42.13 0.0M
2025-01-07 42.23 42.53 42.06 42.15 0.1M
2025-01-06 42.36 42.62 42.23 42.56 0.2M
2025-01-03 42.04 42.23 41.88 42.23 0.0M
2025-01-02 41.94 42.23 41.83 42.23 0.1M