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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 32.01 32.07 31.96 31.96 0.0M
2021-12-29 32.08 32.12 31.80 31.88 0.1M
2021-12-28 32.02 32.12 31.97 31.97 0.1M
2021-12-27 31.53 31.88 31.50 31.82 0.0M
2021-12-23 31.37 31.61 31.34 31.58 0.0M
2021-12-22 31.06 31.23 30.94 31.23 0.0M
2021-12-21 30.70 30.84 30.63 30.83 0.1M
2021-12-20 30.48 30.58 30.29 30.29 0.1M
2021-12-17 31.11 31.12 30.69 30.99 0.0M
2021-12-16 31.51 31.66 31.24 31.24 0.1M
2021-12-15 31.02 31.02 30.89 30.89 0.1M
2021-12-14 31.34 31.34 30.80 30.81 0.1M
2021-12-13 31.52 31.62 31.19 31.21 0.1M
2021-12-10 31.31 31.50 31.26 31.29 0.1M
2021-12-09 31.49 31.49 31.36 31.48 0.1M
2021-12-08 31.64 31.71 31.30 31.35 0.1M
2021-12-07 31.12 31.65 31.10 31.65 0.1M
2021-12-06 30.69 30.76 30.44 30.74 0.1M
2021-12-03 30.89 31.00 30.39 30.47 0.1M
2021-12-02 30.57 30.82 30.38 30.66 0.1M
2021-12-01 30.87 31.19 30.84 31.16 0.1M
2021-11-30 30.88 30.99 30.65 30.80 0.1M
2021-11-29 31.18 31.31 31.07 31.24 0.2M
2021-11-26 31.22 31.29 30.82 30.85 0.1M
2021-11-25 31.92 31.95 31.85 31.92 0.1M
2021-11-24 31.72 31.80 31.54 31.80 0.0M
2021-11-23 31.80 31.84 31.49 31.54 0.1M
2021-11-22 32.09 32.24 32.02 32.08 0.1M
2021-11-19 31.94 32.01 31.85 31.92 0.1M
2021-11-18 31.94 31.96 31.68 31.78 0.0M
2021-11-17 31.98 32.03 31.85 31.87 0.1M
2021-11-16 31.69 31.97 31.65 31.97 0.1M
2021-11-15 31.57 31.68 31.54 31.60 0.1M
2021-11-12 31.37 31.51 31.34 31.50 0.1M
2021-11-11 31.28 31.44 31.27 31.33 0.0M
2021-11-10 31.23 31.32 31.08 31.29 0.1M
2021-11-09 31.29 31.41 31.12 31.19 0.0M
2021-11-08 31.36 31.42 31.29 31.33 0.1M
2021-11-05 31.34 31.61 31.34 31.46 0.1M
2021-11-04 31.15 31.37 31.15 31.33 0.1M
2021-11-03 30.93 31.01 30.86 30.90 0.1M
2021-11-02 30.73 30.92 30.70 30.92 0.1M
2021-11-01 30.86 30.93 30.70 30.78 0.1M
2021-10-29 30.27 30.68 30.20 30.68 0.0M
2021-10-28 30.32 30.41 30.20 30.29 0.0M
2021-10-27 30.26 30.37 30.18 30.35 0.1M
2021-10-26 30.19 30.36 30.19 30.31 0.0M
2021-10-25 29.89 30.03 29.84 30.01 0.1M
2021-10-22 29.85 29.95 29.80 29.80 0.0M
2021-10-21 29.58 29.78 29.58 29.72 0.0M
2021-10-20 29.68 29.77 29.67 29.72 0.1M
2021-10-19 29.53 29.71 29.52 29.69 0.1M
2021-10-18 29.50 29.55 29.35 29.52 0.0M
2021-10-15 29.43 29.52 29.36 29.50 0.1M
2021-10-14 29.03 29.28 28.98 29.27 0.0M
2021-10-13 28.76 28.94 28.70 28.77 0.1M
2021-10-12 28.62 28.95 28.60 28.87 0.0M
2021-10-11 28.86 29.06 28.78 29.05 0.0M
2021-10-08 29.10 29.10 28.92 28.95 0.0M
2021-10-07 28.89 29.10 28.84 29.09 0.0M
2021-10-06 28.44 28.54 28.22 28.46 0.1M
2021-10-05 28.35 28.71 28.28 28.65 0.1M
2021-10-04 28.52 28.56 28.14 28.15 0.1M
2021-10-01 28.15 28.54 28.09 28.49 0.1M
2021-09-30 28.79 28.84 28.63 28.65 0.0M
2021-09-29 28.65 28.74 28.59 28.66 0.0M
2021-09-28 29.03 29.03 28.45 28.49 0.1M
2021-09-27 29.32 29.32 29.06 29.09 0.0M
2021-09-24 29.07 29.15 28.99 29.07 0.1M
2021-09-23 29.05 29.17 28.97 29.15 0.1M
2021-09-22 28.78 28.90 28.68 28.90 0.0M
2021-09-21 28.69 28.86 28.58 28.77 0.0M
2021-09-20 28.76 28.76 28.46 28.53 0.1M
2021-09-17 29.23 29.24 29.03 29.03 0.0M
2021-09-16 29.19 29.28 29.05 29.11 0.1M
2021-09-15 29.05 29.05 28.93 28.99 0.1M
2021-09-14 29.01 29.11 28.95 29.02 0.2M
2021-09-13 29.18 29.25 28.94 28.98 0.0M
2021-09-10 29.14 29.24 29.01 29.07 0.0M
2021-09-09 29.09 29.31 29.03 29.19 0.0M
2021-09-08 29.18 29.26 29.06 29.16 0.1M
2021-09-07 29.38 29.38 29.18 29.24 0.1M
2021-09-06 29.34 29.46 29.34 29.45 0.0M
2021-09-03 29.27 29.31 29.12 29.26 0.0M
2021-09-02 29.28 29.32 29.23 29.28 0.1M
2021-09-01 29.43 29.43 29.22 29.25 0.1M
2021-08-31 29.38 29.38 29.18 29.31 0.1M
2021-08-30 29.28 29.37 29.26 29.36 0.1M
2021-08-27 29.16 29.25 29.13 29.23 0.1M
2021-08-26 29.26 29.30 29.13 29.15 0.1M
2021-08-25 29.32 29.32 29.24 29.29 0.0M
2021-08-24 29.36 29.36 29.22 29.25 0.1M
2021-08-23 29.22 29.28 29.07 29.25 0.1M
2021-08-20 28.83 29.05 28.67 29.05 0.1M
2021-08-19 28.65 28.81 28.50 28.78 0.1M
2021-08-18 29.02 29.04 28.92 29.02 0.0M
2021-08-17 28.98 29.01 28.88 28.97 0.1M
2021-08-16 28.93 28.99 28.86 28.93 0.1M
2021-08-13 29.10 29.12 28.99 28.99 0.1M
2021-08-12 28.98 29.03 28.94 29.01 0.0M
2021-08-11 29.01 29.04 28.91 28.96 0.1M
2021-08-10 28.90 29.03 28.89 28.95 0.1M
2021-08-09 28.83 28.96 28.80 28.87 0.1M
2021-08-06 28.73 28.85 28.68 28.80 0.0M
2021-08-05 28.53 28.67 28.53 28.67 0.1M
2021-08-04 28.48 28.52 28.37 28.50 0.1M
2021-08-03 28.35 28.38 28.24 28.34 0.1M
2021-08-02 28.47 28.48 28.34 28.40 0.1M
2021-07-30 28.12 28.35 28.12 28.29 0.1M
2021-07-29 28.37 28.43 28.27 28.39 0.0M
2021-07-28 28.35 28.43 28.30 28.35 0.0M
2021-07-27 28.45 28.45 28.15 28.15 0.1M
2021-07-26 28.45 28.45 28.34 28.41 0.1M
2021-07-23 28.35 28.53 28.30 28.51 0.0M
2021-07-22 28.20 28.23 28.08 28.19 0.1M
2021-07-21 27.97 28.07 27.93 28.03 0.0M
2021-07-20 27.68 27.85 27.55 27.81 0.1M
2021-07-19 27.83 27.84 27.38 27.51 0.0M
2021-07-16 28.07 28.12 27.96 27.97 0.0M
2021-07-15 28.09 28.12 28.01 28.07 0.1M
2021-07-14 28.16 28.27 28.15 28.18 0.1M
2021-07-13 28.14 28.26 28.08 28.26 0.0M
2021-07-12 27.97 28.08 27.85 28.08 0.1M
2021-07-09 27.76 27.92 27.76 27.92 0.1M
2021-07-08 27.92 27.92 27.47 27.64 0.1M
2021-07-07 27.97 28.07 27.96 28.07 0.1M
2021-07-06 27.92 28.05 27.81 27.85 0.1M
2021-07-05 27.94 27.99 27.88 27.96 0.1M
2021-07-02 27.83 27.92 27.80 27.89 0.1M
2021-07-01 27.72 27.79 27.58 27.70 0.1M
2021-06-30 27.65 27.66 27.50 27.61 0.0M
2021-06-29 27.56 27.67 27.56 27.60 0.1M
2021-06-28 27.51 27.57 27.46 27.49 0.0M
2021-06-25 27.41 27.45 27.38 27.45 0.0M
2021-06-24 27.26 27.42 27.26 27.38 0.1M
2021-06-23 27.30 27.30 27.15 27.17 0.0M
2021-06-22 27.23 27.28 27.11 27.26 0.0M
2021-06-21 26.86 27.15 26.83 27.14 0.1M
2021-06-18 27.22 27.25 26.94 26.98 0.0M
2021-06-17 27.00 27.21 26.98 27.21 0.2M
2021-06-16 26.96 27.00 26.91 26.95 0.1M
2021-06-15 27.04 27.05 26.89 26.89 0.1M
2021-06-14 27.00 27.02 26.84 26.86 0.0M
2021-06-11 26.75 26.92 26.73 26.90 0.0M
2021-06-10 26.65 26.77 26.56 26.74 0.0M
2021-06-09 26.63 26.64 26.55 26.63 0.1M
2021-06-08 26.67 26.72 26.56 26.56 0.1M
2021-06-07 26.61 26.67 26.53 26.54 0.1M
2021-06-04 26.47 26.57 26.43 26.55 0.0M
2021-06-03 26.41 26.48 26.19 26.44 0.1M
2021-06-02 26.35 26.42 26.29 26.39 0.0M
2021-06-01 26.36 26.49 26.25 26.29 0.1M
2021-05-31 26.43 26.43 26.26 26.26 0.0M
2021-05-28 26.43 26.51 26.38 26.44 0.0M
2021-05-27 26.27 26.38 26.22 26.35 0.1M
2021-05-26 26.30 26.30 26.20 26.29 0.1M
2021-05-25 26.30 26.30 26.21 26.21 0.1M
2021-05-21 26.06 26.24 26.00 26.14 0.0M
2021-05-20 25.78 26.01 25.61 26.01 0.1M
2021-05-19 25.61 25.66 25.36 25.51 0.0M
2021-05-18 26.15 26.15 25.92 25.99 0.0M
2021-05-17 26.14 26.14 25.95 25.96 0.1M
2021-05-14 25.97 26.10 25.91 26.10 0.1M
2021-05-13 25.55 25.95 25.40 25.86 0.0M
2021-05-12 26.00 26.02 25.80 25.80 0.1M
2021-05-11 26.17 26.17 25.77 25.92 0.0M
2021-05-10 26.53 26.55 26.45 26.49 0.0M
2021-05-07 26.47 26.54 26.38 26.53 0.1M
2021-05-06 26.40 26.44 26.19 26.33 0.1M
2021-05-05 26.37 26.47 26.34 26.47 0.1M
2021-05-04 26.45 26.47 26.09 26.14 0.2M
2021-05-03 26.45 26.51 26.37 26.42 0.1M
2021-04-30 26.33 26.36 26.21 26.33 0.1M
2021-04-29 26.41 26.42 26.24 26.24 0.1M
2021-04-28 26.48 26.48 26.35 26.35 0.1M
2021-04-27 26.49 26.49 26.30 26.39 0.0M
2021-04-26 26.40 26.48 26.33 26.47 0.1M
2021-04-23 26.32 26.42 26.19 26.42 0.1M
2021-04-22 26.41 26.51 26.40 26.50 0.0M
2021-04-21 26.26 26.35 26.19 26.33 0.1M
2021-04-20 26.38 26.38 26.09 26.10 0.1M
2021-04-19 26.63 26.63 26.38 26.41 0.1M
2021-04-16 26.52 26.60 26.47 26.58 0.1M
2021-04-15 26.37 26.50 26.34 26.49 0.1M
2021-04-14 26.34 26.43 26.34 26.35 0.1M
2021-04-13 26.42 26.42 26.28 26.31 0.1M
2021-04-12 26.34 26.37 26.27 26.30 0.1M
2021-04-09 26.28 26.31 26.23 26.29 0.1M
2021-04-08 26.25 26.25 26.15 26.19 0.1M
2021-04-07 26.18 26.18 26.05 26.08 0.1M
2021-04-06 26.31 26.31 26.18 26.22 0.1M
2021-04-01 25.89 26.03 25.86 26.00 0.1M
2021-03-31 25.72 25.82 25.65 25.82 0.2M
2021-03-30 25.73 25.78 25.65 25.74 0.1M
2021-03-29 25.65 25.70 25.55 25.60 0.1M
2021-03-26 25.43 25.50 25.40 25.50 0.0M
2021-03-25 25.23 25.28 25.02 25.26 0.1M
2021-03-24 25.23 25.38 25.23 25.36 0.1M
2021-03-23 25.23 25.37 25.19 25.33 0.0M
2021-03-22 25.09 25.27 25.07 25.26 0.0M
2021-03-19 25.23 25.31 25.07 25.17 0.1M
2021-03-18 25.41 25.43 25.28 25.39 0.0M
2021-03-17 25.47 25.48 25.29 25.33 0.1M
2021-03-16 25.42 25.54 25.34 25.49 0.0M
2021-03-15 25.25 25.30 25.14 25.22 0.1M
2021-03-12 25.15 25.17 25.08 25.08 0.0M
2021-03-11 25.14 25.21 25.07 25.21 0.0M
2021-03-10 24.93 25.12 24.86 25.08 0.0M
2021-03-09 24.71 25.03 24.71 25.01 0.2M
2021-03-08 24.50 24.95 24.41 24.89 0.1M
2021-03-05 24.15 24.43 24.06 24.09 0.1M
2021-03-04 24.29 24.42 24.18 24.34 0.0M
2021-03-03 24.74 24.77 24.42 24.52 0.1M
2021-03-02 24.74 24.83 24.61 24.61 0.1M
2021-03-01 24.55 24.78 24.52 24.76 0.1M
2021-02-26 24.18 24.38 24.05 24.30 0.1M
2021-02-25 24.83 24.83 24.47 24.47 0.1M
2021-02-24 24.47 24.73 24.47 24.71 0.1M
2021-02-23 24.69 24.70 24.23 24.51 0.2M
2021-02-22 24.72 24.72 24.64 24.70 0.1M
2021-02-19 24.91 25.00 24.83 24.96 0.0M
2021-02-18 25.06 25.08 24.84 24.88 0.0M
2021-02-17 25.05 25.13 24.97 24.97 0.1M
2021-02-16 25.15 25.16 25.08 25.10 0.1M
2021-02-15 25.11 25.16 25.05 25.14 0.1M
2021-02-12 24.87 24.98 24.85 24.95 0.1M
2021-02-11 24.78 24.87 24.78 24.87 0.1M
2021-02-10 24.87 24.88 24.64 24.71 0.0M
2021-02-09 24.82 24.89 24.77 24.83 0.0M
2021-02-08 24.90 24.94 24.85 24.86 0.1M
2021-02-05 24.81 24.90 24.73 24.77 0.1M
2021-02-04 24.50 24.71 24.50 24.71 0.0M
2021-02-03 24.62 24.62 24.46 24.50 0.2M
2021-02-02 24.12 24.43 24.12 24.43 0.1M
2021-02-01 23.71 23.90 23.67 23.90 0.1M
2021-01-29 23.68 23.83 23.58 23.58 0.0M
2021-01-28 23.68 24.12 23.48 24.07 0.1M
2021-01-27 24.24 24.32 23.91 23.97 0.2M
2021-01-26 24.20 24.35 24.20 24.26 0.1M
2021-01-25 24.30 24.32 24.03 24.14 0.1M
2021-01-22 24.25 24.25 24.07 24.17 0.1M
2021-01-21 24.49 24.49 24.28 24.31 0.2M
2021-01-20 24.04 24.36 24.04 24.35 0.1M
2021-01-19 24.12 24.12 23.97 23.99 0.1M
2021-01-18 23.96 24.03 23.93 24.03 0.1M
2021-01-15 24.00 24.03 23.85 23.98 0.1M
2021-01-14 24.10 24.21 24.08 24.16 0.0M
2021-01-13 24.02 24.08 23.96 24.06 0.1M
2021-01-12 24.10 24.10 23.99 24.04 0.0M
2021-01-11 24.05 24.12 23.92 24.08 0.1M
2021-01-08 24.05 24.05 23.92 23.97 0.0M
2021-01-07 23.63 23.83 23.57 23.76 0.1M
2021-01-06 23.21 23.59 23.10 23.57 0.1M
2021-01-05 23.25 23.33 23.16 23.22 0.1M
2021-01-04 23.57 23.57 23.20 23.23 0.2M