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
2022-12-30 26.74 26.77 26.64 26.64 0.0M
2022-12-29 26.51 26.84 26.47 26.84 0.0M
2022-12-28 26.79 26.79 26.60 26.61 0.0M
2022-12-27 27.00 27.00 26.66 26.72 0.1M
2022-12-23 26.81 26.87 26.65 26.77 0.0M
2022-12-22 27.12 27.15 26.68 26.73 0.0M
2022-12-21 26.83 27.17 26.80 27.17 0.1M
2022-12-20 26.61 26.79 26.58 26.70 0.1M
2022-12-19 27.00 27.09 26.83 26.83 0.0M
2022-12-16 27.18 27.20 26.87 26.96 0.1M
2022-12-15 27.76 27.77 27.17 27.22 0.1M
2022-12-14 28.09 28.20 27.95 28.17 0.0M
2022-12-13 28.06 28.59 28.01 28.24 0.1M
2022-12-12 27.79 27.90 27.72 27.85 0.0M
2022-12-09 27.91 28.04 27.80 27.98 0.0M
2022-12-08 27.77 27.88 27.72 27.83 0.0M
2022-12-07 27.98 27.98 27.63 27.80 0.0M
2022-12-06 28.21 28.27 27.84 27.92 0.0M
2022-12-05 28.48 28.48 28.23 28.28 0.1M
2022-12-02 28.57 28.66 28.35 28.52 0.0M
2022-12-01 28.83 28.85 28.53 28.63 0.1M
2022-11-30 28.18 28.25 28.06 28.25 0.0M
2022-11-29 28.27 28.30 28.05 28.06 0.0M
2022-11-28 28.36 28.37 28.04 28.26 0.0M
2022-11-25 28.44 28.51 28.40 28.43 0.0M
2022-11-24 28.41 28.52 28.41 28.47 0.0M
2022-11-23 28.30 28.44 28.28 28.43 0.0M
2022-11-22 28.13 28.28 28.05 28.25 0.1M
2022-11-21 28.11 28.26 28.05 28.17 0.0M
2022-11-18 27.80 28.11 27.80 27.97 0.0M
2022-11-17 28.00 28.02 27.70 27.79 0.0M
2022-11-16 28.11 28.11 27.85 27.91 0.0M
2022-11-15 28.03 28.27 27.94 28.27 0.0M
2022-11-14 28.17 28.25 28.05 28.12 0.0M
2022-11-11 28.34 28.38 28.01 28.02 0.0M
2022-11-10 27.34 28.16 27.28 28.16 0.1M
2022-11-09 27.58 27.61 27.43 27.45 0.0M
2022-11-08 27.48 27.78 27.48 27.78 0.2M
2022-11-07 27.31 27.52 27.30 27.41 0.1M
2022-11-04 27.38 27.61 27.18 27.23 0.1M
2022-11-03 27.56 27.64 27.29 27.47 0.1M
2022-11-02 28.01 28.04 27.82 27.82 0.0M
2022-11-01 28.18 28.24 27.95 27.99 0.1M
2022-10-31 28.00 28.12 27.89 28.03 0.0M
2022-10-28 27.24 27.82 27.14 27.77 0.0M
2022-10-27 27.35 27.59 27.29 27.47 0.0M
2022-10-26 27.36 27.54 27.28 27.54 0.0M
2022-10-25 27.45 27.57 27.31 27.57 0.0M
2022-10-24 27.21 27.39 27.01 27.22 0.1M
2022-10-21 26.78 26.97 26.64 26.91 0.0M
2022-10-20 26.95 27.17 26.87 27.10 0.1M
2022-10-19 27.25 27.34 27.09 27.09 0.0M
2022-10-18 27.24 27.47 27.03 27.03 0.0M
2022-10-17 26.77 27.13 26.66 27.00 0.1M
2022-10-14 27.12 27.32 26.70 26.73 0.1M
2022-10-13 26.53 26.68 26.03 26.65 0.0M
2022-10-12 26.66 26.82 26.51 26.61 0.0M
2022-10-11 26.57 26.76 26.54 26.70 0.0M
2022-10-10 26.85 27.08 26.76 26.83 0.1M
2022-10-07 27.44 27.55 26.97 26.98 0.0M
2022-10-06 27.57 27.73 27.38 27.61 0.0M
2022-10-05 27.36 27.46 27.30 27.39 0.0M
2022-10-04 27.19 27.51 27.19 27.47 0.0M
2022-10-03 26.63 26.97 26.42 26.89 0.1M
2022-09-30 26.85 27.10 26.85 27.02 0.1M
2022-09-29 27.47 27.47 26.81 26.85 0.1M
2022-09-28 27.34 27.55 27.13 27.51 0.0M
2022-09-27 27.55 27.64 27.38 27.38 0.0M
2022-09-26 27.37 27.58 27.23 27.46 0.0M
2022-09-23 27.50 27.55 27.22 27.34 0.0M
2022-09-22 27.56 27.74 27.50 27.52 0.0M
2022-09-21 27.86 28.14 27.80 28.13 0.0M
2022-09-20 28.10 28.10 27.73 27.78 0.0M
2022-09-19 27.97 28.03 27.70 27.85 0.0M
2022-09-16 27.95 28.03 27.79 27.79 0.0M
2022-09-15 28.61 28.61 28.21 28.26 0.1M
2022-09-14 28.61 28.61 28.38 28.48 0.0M
2022-09-13 29.31 29.35 28.68 28.71 0.0M
2022-09-12 28.95 29.31 28.93 29.26 0.0M
2022-09-09 28.81 29.21 28.73 29.17 0.0M
2022-09-08 28.72 28.92 28.48 28.92 0.0M
2022-09-07 28.32 28.51 28.30 28.49 0.0M
2022-09-06 28.50 28.67 28.34 28.53 0.1M
2022-09-05 28.59 28.59 28.41 28.54 0.1M
2022-09-02 28.57 28.81 28.28 28.78 0.1M
2022-09-01 28.39 28.45 28.20 28.41 0.1M
2022-08-31 28.96 28.97 28.58 28.58 0.0M
2022-08-30 29.14 29.28 28.75 28.82 0.1M
2022-08-29 29.25 29.26 29.00 29.09 0.1M
2022-08-26 30.40 30.40 29.66 29.68 0.0M
2022-08-25 30.18 30.22 30.05 30.15 0.1M
2022-08-24 30.01 30.15 29.89 30.12 0.0M
2022-08-23 30.17 30.30 29.95 30.00 0.0M
2022-08-22 30.46 30.49 30.21 30.33 0.0M
2022-08-19 30.66 30.67 30.49 30.49 0.0M
2022-08-18 30.48 30.71 30.44 30.71 0.0M
2022-08-17 30.78 30.81 30.46 30.49 0.0M
2022-08-16 30.77 30.84 30.55 30.75 0.1M
2022-08-15 30.41 30.59 30.32 30.58 0.0M
2022-08-12 29.87 30.18 29.87 30.18 0.0M
2022-08-11 29.99 30.08 29.84 29.90 0.2M
2022-08-10 29.43 29.76 29.40 29.74 0.0M
2022-08-09 29.76 29.80 29.38 29.47 0.0M
2022-08-08 29.96 30.04 29.83 29.86 0.2M
2022-08-05 29.87 30.00 29.64 29.69 0.1M
2022-08-04 29.90 30.00 29.75 29.78 0.0M
2022-08-03 29.54 29.86 29.49 29.86 0.0M
2022-08-02 29.42 29.59 29.30 29.55 0.1M
2022-08-01 29.60 29.66 29.45 29.57 0.1M
2022-07-29 29.37 29.64 29.37 29.45 0.1M
2022-07-28 28.95 29.33 28.88 29.33 0.0M
2022-07-27 28.74 28.86 28.65 28.85 0.0M
2022-07-26 28.57 28.75 28.52 28.53 0.0M
2022-07-25 28.64 28.73 28.44 28.60 0.0M
2022-07-22 28.74 28.95 28.64 28.64 0.0M
2022-07-21 28.49 28.69 28.41 28.69 0.1M
2022-07-20 28.40 28.61 28.32 28.61 0.1M
2022-07-19 27.90 28.21 27.64 28.21 0.0M
2022-07-18 28.38 28.42 28.12 28.21 0.0M
2022-07-15 27.87 28.18 27.80 28.15 0.1M
2022-07-14 27.95 27.95 27.58 27.65 0.0M
2022-07-13 28.18 28.23 27.74 27.88 0.0M
2022-07-12 28.25 28.43 28.22 28.33 0.0M
2022-07-11 28.27 28.49 28.25 28.37 0.0M
2022-07-08 28.36 28.51 28.25 28.45 0.0M
2022-07-07 28.06 28.34 28.00 28.33 0.0M
2022-07-06 27.64 27.97 27.59 27.83 0.0M
2022-07-05 27.24 27.36 27.03 27.15 0.1M
2022-07-04 27.09 27.12 26.98 27.10 0.1M
2022-07-01 26.64 27.16 26.64 27.02 0.1M
2022-06-30 26.85 26.95 26.68 26.88 0.1M
2022-06-29 26.97 27.20 26.89 27.16 0.0M
2022-06-28 27.59 27.76 27.34 27.35 0.0M
2022-06-27 27.61 27.77 27.40 27.48 0.1M
2022-06-24 26.97 27.43 26.85 27.42 0.0M
2022-06-23 26.45 26.82 26.41 26.70 0.0M
2022-06-22 26.35 26.64 26.17 26.62 0.1M
2022-06-21 26.39 26.58 26.31 26.56 0.1M
2022-06-20 26.05 26.28 26.05 26.28 0.0M
2022-06-17 26.05 26.27 25.96 26.15 0.0M
2022-06-16 26.68 26.68 25.97 26.00 0.0M
2022-06-15 26.54 26.86 26.43 26.77 0.1M
2022-06-14 26.86 26.86 26.44 26.51 0.0M
2022-06-13 26.98 26.98 26.61 26.74 0.1M
2022-06-10 27.86 28.24 27.33 27.33 0.0M
2022-06-09 28.18 28.34 28.00 28.19 0.0M
2022-06-08 28.42 28.46 28.22 28.39 0.0M
2022-06-07 28.22 28.40 28.15 28.34 0.1M
2022-06-06 28.47 28.66 28.38 28.48 0.0M
2022-06-03 28.58 28.58 28.18 28.24 0.1M
2022-06-02 28.34 28.41 28.11 28.32 0.0M
2022-06-01 28.51 28.60 28.28 28.28 0.1M
2022-05-31 28.49 28.58 28.25 28.33 0.0M
2022-05-30 28.74 28.81 28.55 28.62 0.0M
2022-05-27 27.90 28.42 27.81 28.42 0.0M
2022-05-26 27.48 27.87 27.48 27.81 0.0M
2022-05-25 27.46 27.48 27.18 27.37 0.0M
2022-05-24 27.19 27.36 26.88 26.94 0.0M
2022-05-23 27.65 27.69 27.27 27.60 0.1M
2022-05-20 27.53 27.72 27.21 27.25 0.0M
2022-05-19 27.59 27.64 27.20 27.43 0.1M
2022-05-18 28.46 28.47 27.90 27.92 0.0M
2022-05-17 28.29 28.62 28.13 28.32 0.0M
2022-05-16 28.23 28.31 28.13 28.16 0.2M
2022-05-13 28.01 28.44 28.00 28.37 0.0M
2022-05-12 27.38 27.90 27.30 27.73 0.1M
2022-05-11 27.87 28.14 27.59 27.93 0.1M
2022-05-10 27.94 28.24 27.64 27.68 0.1M
2022-05-09 28.42 28.48 27.80 27.82 0.0M
2022-05-06 28.92 28.92 28.16 28.52 0.1M
2022-05-05 29.73 29.77 29.00 29.04 0.1M
2022-05-04 29.29 29.34 28.94 28.94 0.0M
2022-05-03 29.28 29.37 29.09 29.36 0.0M
2022-05-02 29.14 29.20 28.87 29.00 0.1M
2022-04-29 29.76 29.83 29.50 29.58 0.0M
2022-04-28 29.43 29.65 29.25 29.40 0.1M
2022-04-27 29.03 29.39 28.95 29.36 0.1M
2022-04-26 29.43 29.57 28.96 28.96 0.1M
2022-04-25 29.09 29.27 28.94 29.12 0.1M
2022-04-22 29.87 29.91 29.54 29.54 0.0M
2022-04-21 30.20 30.47 30.13 30.27 0.1M
2022-04-20 30.01 30.35 30.01 30.24 0.0M
2022-04-19 29.88 30.13 29.64 30.11 0.1M
2022-04-14 29.95 30.20 29.88 30.07 0.0M
2022-04-13 29.95 29.95 29.73 29.91 0.0M
2022-04-12 29.78 30.12 29.68 30.04 0.1M
2022-04-11 30.39 30.39 29.93 30.00 0.1M
2022-04-08 30.63 30.69 30.39 30.51 0.0M
2022-04-07 30.27 30.48 30.19 30.21 0.0M
2022-04-06 30.82 30.82 30.20 30.23 0.1M
2022-04-05 30.94 30.99 30.80 30.90 0.1M
2022-04-04 30.58 30.83 30.46 30.80 0.0M
2022-04-01 30.43 30.63 30.37 30.38 0.1M
2022-03-31 30.56 30.70 30.52 30.54 0.0M
2022-03-30 30.74 30.75 30.50 30.55 0.1M
2022-03-29 30.75 30.85 30.60 30.73 0.1M
2022-03-28 30.47 30.64 30.42 30.43 0.1M
2022-03-25 30.35 30.44 30.17 30.30 0.0M
2022-03-24 30.22 30.29 30.07 30.18 0.1M
2022-03-23 30.43 30.43 30.18 30.18 0.0M
2022-03-22 30.13 30.39 30.10 30.36 0.0M
2022-03-21 29.98 30.17 29.93 29.95 0.1M
2022-03-18 29.53 29.89 29.45 29.89 0.0M
2022-03-17 29.47 29.47 29.16 29.34 0.1M
2022-03-16 29.09 29.38 29.05 29.29 0.0M
2022-03-15 28.07 28.68 27.90 28.68 0.1M
2022-03-14 28.50 28.68 28.32 28.32 0.1M
2022-03-11 28.56 28.90 28.47 28.62 0.0M
2022-03-10 28.54 28.64 28.14 28.19 0.0M
2022-03-09 28.31 28.57 28.24 28.52 0.0M
2022-03-08 28.06 28.40 27.91 27.98 0.1M
2022-03-07 28.59 28.97 28.34 28.56 0.1M
2022-03-04 29.03 29.15 28.80 28.80 0.0M
2022-03-03 29.30 29.50 29.05 29.09 0.0M
2022-03-02 28.79 29.28 28.73 29.17 0.1M
2022-03-01 29.23 29.23 28.85 28.88 0.1M
2022-02-28 28.73 29.11 28.63 29.11 0.0M
2022-02-25 28.35 28.91 28.30 28.90 0.1M
2022-02-24 27.63 28.16 27.44 27.98 0.2M
2022-02-23 28.61 28.79 28.37 28.42 0.0M
2022-02-22 28.31 28.79 28.24 28.56 0.1M
2022-02-21 28.91 28.95 28.48 28.52 0.1M
2022-02-18 29.11 29.17 28.80 28.83 0.0M
2022-02-17 29.51 29.57 29.16 29.24 0.0M
2022-02-16 29.52 29.67 29.34 29.40 0.1M
2022-02-15 29.24 29.62 29.24 29.59 0.1M
2022-02-14 29.20 29.32 28.92 29.28 0.1M
2022-02-11 29.67 29.83 29.52 29.56 0.0M
2022-02-10 30.19 30.19 29.84 29.84 0.0M
2022-02-09 29.85 30.11 29.81 30.07 0.0M
2022-02-08 29.52 29.64 29.39 29.63 0.1M
2022-02-07 29.57 29.64 29.40 29.53 0.1M
2022-02-04 29.77 29.77 29.19 29.39 0.1M
2022-02-03 30.29 30.31 29.78 29.78 0.1M
2022-02-02 30.44 30.50 30.23 30.23 0.1M
2022-02-01 30.06 30.18 29.85 30.02 0.1M
2022-01-31 29.76 29.90 29.58 29.81 0.1M
2022-01-28 29.40 29.40 28.82 29.35 0.1M
2022-01-27 29.06 29.78 29.00 29.68 0.0M
2022-01-26 29.18 29.63 29.18 29.56 0.1M
2022-01-25 29.05 29.30 28.76 28.90 0.1M
2022-01-24 29.52 29.62 28.55 28.60 0.1M
2022-01-21 29.91 29.95 29.48 29.87 0.1M
2022-01-20 30.27 30.57 30.13 30.57 0.1M
2022-01-19 30.15 30.59 30.09 30.29 0.1M
2022-01-18 30.58 30.58 30.35 30.42 0.1M
2022-01-17 30.64 30.76 30.61 30.73 0.1M
2022-01-14 30.53 30.66 30.37 30.51 0.1M
2022-01-13 31.00 31.16 30.93 30.96 0.1M
2022-01-12 31.21 31.26 31.05 31.12 0.1M
2022-01-11 30.98 31.12 30.75 30.97 0.1M
2022-01-10 31.11 31.11 30.36 30.51 0.1M
2022-01-07 31.22 31.58 30.86 30.99 0.1M
2022-01-06 31.27 31.30 30.97 31.21 0.1M
2022-01-05 31.94 32.30 31.75 31.77 0.1M
2022-01-04 32.15 32.22 31.89 32.00 0.1M
2022-01-03 31.93 32.04 31.78 31.87 0.2M