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
2023-12-29 32.71 32.78 32.64 32.70 0.0M
2023-12-28 32.62 32.67 32.53 32.63 0.0M
2023-12-27 32.65 32.67 32.45 32.50 0.0M
2023-12-22 32.48 32.65 32.43 32.60 0.1M
2023-12-21 32.49 32.54 32.37 32.49 0.0M
2023-12-20 32.66 32.75 32.59 32.72 0.1M
2023-12-19 32.56 32.60 32.50 32.57 0.0M
2023-12-18 32.49 32.56 32.45 32.53 0.1M
2023-12-15 32.39 32.54 32.37 32.52 0.1M
2023-12-14 32.61 32.63 32.25 32.27 0.0M
2023-12-13 32.39 32.43 32.31 32.33 0.1M
2023-12-12 32.27 32.27 32.17 32.22 0.0M
2023-12-11 32.17 32.29 32.10 32.19 0.1M
2023-12-08 31.97 32.17 31.96 32.12 0.0M
2023-12-07 31.82 31.96 31.77 31.93 0.2M
2023-12-06 31.96 32.04 31.91 31.91 0.2M
2023-12-05 31.63 31.81 31.55 31.81 0.1M
2023-12-04 31.70 31.75 31.59 31.63 0.1M
2023-12-01 31.52 31.70 31.50 31.66 0.1M
2023-11-30 31.39 31.52 31.37 31.40 0.0M
2023-11-29 31.21 31.40 31.20 31.30 0.0M
2023-11-28 31.21 31.21 31.06 31.20 0.0M
2023-11-27 31.23 31.30 31.17 31.27 0.2M
2023-11-24 31.34 31.39 31.27 31.31 0.0M
2023-11-23 31.39 31.42 31.33 31.40 0.1M
2023-11-22 31.28 31.52 31.26 31.40 0.0M
2023-11-21 31.17 31.22 31.11 31.17 0.0M
2023-11-20 31.00 31.10 30.95 31.09 0.1M
2023-11-17 31.23 31.27 31.05 31.08 0.0M
2023-11-16 31.09 31.09 30.96 31.01 0.0M
2023-11-15 31.01 31.14 30.99 31.11 0.1M
2023-11-14 30.74 31.03 30.65 30.97 0.1M
2023-11-13 30.65 30.76 30.63 30.72 0.0M
2023-11-10 30.50 30.54 30.32 30.52 0.1M
2023-11-09 30.59 30.71 30.49 30.60 0.0M
2023-11-08 30.47 30.62 30.45 30.47 0.0M
2023-11-07 30.30 30.56 30.30 30.53 0.0M
2023-11-06 30.33 30.33 30.27 30.29 0.1M
2023-11-03 30.23 30.35 30.16 30.35 0.0M
2023-11-02 29.79 30.11 29.79 30.11 0.0M
2023-11-01 29.41 29.68 29.34 29.61 0.2M
2023-10-31 29.04 29.29 29.04 29.25 0.0M
2023-10-30 29.16 29.19 28.93 29.02 0.0M
2023-10-27 29.21 29.26 29.01 29.05 0.2M
2023-10-26 29.25 29.41 29.19 29.29 0.0M
2023-10-25 29.67 29.78 29.50 29.56 0.0M
2023-10-24 29.49 29.82 29.47 29.75 0.0M
2023-10-23 29.63 29.63 29.33 29.57 0.0M
2023-10-20 29.85 29.94 29.58 29.60 0.1M
2023-10-19 30.31 30.40 30.10 30.18 0.0M
2023-10-18 30.77 30.79 30.60 30.64 0.0M
2023-10-17 30.94 30.96 30.64 30.88 0.0M
2023-10-16 30.78 31.00 30.63 30.98 0.2M
2023-10-13 30.98 31.04 30.79 30.81 0.1M
2023-10-12 31.01 31.10 31.00 31.08 0.0M
2023-10-11 30.79 30.92 30.77 30.82 0.0M
2023-10-10 30.68 30.90 30.64 30.88 0.0M
2023-10-09 30.35 30.45 30.31 30.45 0.0M
2023-10-06 30.22 30.33 30.09 30.33 0.1M
2023-10-05 30.24 30.29 30.05 30.10 0.1M
2023-10-04 29.91 30.12 29.87 30.08 0.0M
2023-10-03 30.48 30.52 30.06 30.06 0.0M
2023-10-02 30.42 30.51 30.31 30.48 0.1M
2023-09-29 30.38 30.59 30.38 30.44 0.0M
2023-09-28 30.36 30.36 30.11 30.34 0.0M
2023-09-27 30.21 30.35 30.21 30.24 0.0M
2023-09-26 30.30 30.32 30.15 30.16 0.0M
2023-09-25 30.34 30.41 30.17 30.40 0.0M
2023-09-22 30.37 30.49 30.37 30.46 0.0M
2023-09-21 30.80 30.80 30.49 30.49 0.0M
2023-09-20 31.04 31.13 31.00 31.06 0.0M
2023-09-19 31.09 31.16 30.88 30.93 0.0M
2023-09-18 31.29 31.30 31.08 31.14 0.0M
2023-09-15 31.74 31.74 31.31 31.31 0.2M
2023-09-14 31.14 31.56 31.14 31.54 0.1M
2023-09-13 31.04 31.15 30.98 31.15 0.0M
2023-09-12 31.32 31.32 31.16 31.20 0.0M
2023-09-11 31.21 31.27 31.14 31.20 0.1M
2023-09-08 31.17 31.18 31.00 31.18 0.1M
2023-09-07 31.10 31.17 31.00 31.10 0.1M
2023-09-06 31.25 31.26 31.11 31.13 0.1M
2023-09-05 31.24 31.45 31.20 31.40 0.0M
2023-09-04 31.34 31.37 31.26 31.26 0.0M
2023-09-01 31.14 31.29 31.12 31.24 0.1M
2023-08-31 31.00 31.22 31.00 31.13 0.0M
2023-08-30 30.97 30.97 30.80 30.89 0.0M
2023-08-29 30.69 30.93 30.61 30.93 0.0M
2023-08-28 30.48 30.66 30.45 30.58 0.0M
2023-08-25 30.30 30.44 30.19 30.34 0.1M
2023-08-24 30.82 30.83 30.38 30.38 0.0M
2023-08-23 30.23 30.49 30.23 30.47 0.1M
2023-08-22 30.09 30.35 30.09 30.24 0.1M
2023-08-21 29.90 30.06 29.87 29.89 0.1M
2023-08-18 29.97 29.99 29.72 29.84 0.0M
2023-08-17 30.24 30.29 30.12 30.14 0.0M
2023-08-16 30.31 30.39 30.25 30.36 0.1M
2023-08-15 30.60 30.60 30.28 30.39 0.1M
2023-08-14 30.34 30.54 30.32 30.52 0.0M
2023-08-11 30.42 30.43 30.25 30.28 0.0M
2023-08-10 30.46 30.65 30.37 30.55 0.1M
2023-08-09 30.69 30.71 30.33 30.37 0.0M
2023-08-08 30.52 30.61 30.46 30.49 0.0M
2023-08-07 30.49 30.55 30.44 30.49 0.0M
2023-08-04 30.59 30.67 30.38 30.51 0.1M
2023-08-03 30.54 30.56 30.39 30.50 0.0M
2023-08-02 30.77 30.82 30.60 30.67 0.0M
2023-08-01 31.17 31.17 31.03 31.05 0.1M
2023-07-31 31.08 31.13 30.99 31.06 0.1M
2023-07-28 30.99 31.11 30.97 31.09 0.0M
2023-07-27 30.85 31.26 30.83 31.17 0.0M
2023-07-26 30.87 30.87 30.68 30.72 0.0M
2023-07-25 30.73 30.90 30.67 30.87 0.0M
2023-07-24 30.44 30.71 30.41 30.68 0.0M
2023-07-21 30.47 30.61 30.47 30.58 0.0M
2023-07-20 30.50 30.59 30.46 30.58 0.0M
2023-07-19 30.61 30.75 30.55 30.71 0.3M
2023-07-18 30.17 30.39 30.15 30.39 0.0M
2023-07-17 30.16 30.25 30.10 30.21 0.1M
2023-07-14 30.22 30.35 30.18 30.27 0.0M
2023-07-13 30.15 30.21 30.13 30.18 0.0M
2023-07-12 30.03 30.22 30.01 30.15 0.0M
2023-07-11 29.92 30.03 29.86 29.97 0.0M
2023-07-10 29.79 29.97 29.77 29.89 0.0M
2023-07-07 30.08 30.15 30.00 30.03 0.0M
2023-07-06 30.37 30.44 30.02 30.05 0.0M
2023-07-05 30.46 30.56 30.33 30.56 0.1M
2023-07-04 30.49 30.53 30.48 30.52 0.0M
2023-07-03 30.58 30.61 30.43 30.45 0.1M
2023-06-30 30.24 30.45 30.24 30.43 0.0M
2023-06-29 30.06 30.19 30.01 30.17 0.1M
2023-06-28 29.89 30.07 29.83 30.05 0.0M
2023-06-27 29.72 29.75 29.57 29.73 0.0M
2023-06-26 29.86 29.91 29.75 29.77 0.0M
2023-06-23 29.95 30.10 29.82 29.89 0.0M
2023-06-22 29.78 29.95 29.71 29.95 0.1M
2023-06-21 30.26 30.31 29.97 30.03 0.0M
2023-06-20 30.34 30.36 30.16 30.22 0.1M
2023-06-19 30.38 30.47 30.33 30.35 0.0M
2023-06-16 30.47 30.64 30.47 30.56 0.0M
2023-06-15 30.46 30.48 30.17 30.43 0.1M
2023-06-14 30.48 30.58 30.39 30.52 0.1M
2023-06-13 30.31 30.47 30.28 30.46 0.0M
2023-06-12 30.18 30.20 30.07 30.14 0.0M
2023-06-09 29.95 30.17 29.91 30.07 0.0M
2023-06-08 29.92 29.98 29.78 29.91 0.0M
2023-06-07 30.24 30.24 30.02 30.08 0.1M
2023-06-06 30.09 30.28 30.09 30.24 0.0M
2023-06-05 30.15 30.23 30.02 30.13 0.0M
2023-06-02 29.64 30.05 29.30 30.04 0.1M
2023-06-01 29.55 29.59 29.30 29.50 0.1M
2023-05-31 29.53 29.67 29.39 29.39 0.1M
2023-05-30 29.79 29.87 29.59 29.62 0.2M
2023-05-29 29.82 29.82 29.71 29.76 0.0M
2023-05-26 29.34 29.70 29.26 29.66 0.0M
2023-05-25 29.17 29.41 29.16 29.28 0.1M
2023-05-24 29.14 29.14 28.82 28.91 0.0M
2023-05-23 29.49 29.54 29.39 29.42 0.1M
2023-05-22 29.48 29.57 29.41 29.55 0.1M
2023-05-19 29.56 29.61 29.40 29.40 0.0M
2023-05-18 29.17 29.48 29.17 29.45 0.0M
2023-05-17 28.84 29.01 28.83 28.98 0.1M
2023-05-16 28.86 28.91 28.82 28.88 0.1M
2023-05-15 28.96 28.99 28.78 28.90 0.1M
2023-05-12 28.79 28.93 28.76 28.81 0.0M
2023-05-11 28.81 28.85 28.60 28.70 0.0M
2023-05-10 28.54 28.66 28.45 28.57 0.0M
2023-05-09 28.57 28.59 28.50 28.59 0.1M
2023-05-08 28.45 28.54 28.43 28.50 0.0M
2023-05-05 28.11 28.44 28.06 28.40 0.1M
2023-05-04 28.11 28.15 27.97 28.09 0.1M
2023-05-03 28.33 28.35 28.21 28.25 0.2M
2023-05-02 28.61 28.65 28.18 28.20 0.1M
2023-04-28 28.30 28.46 28.23 28.38 0.0M
2023-04-27 27.88 28.11 27.87 28.11 0.0M
2023-04-26 28.05 28.10 27.80 27.92 0.0M
2023-04-25 28.14 28.23 28.09 28.17 0.0M
2023-04-24 28.31 28.36 28.22 28.23 0.0M
2023-04-21 28.40 28.42 28.30 28.37 0.0M
2023-04-20 28.42 28.44 28.27 28.37 0.0M
2023-04-19 28.46 28.48 28.38 28.45 0.1M
2023-04-18 28.56 28.68 28.47 28.53 0.0M
2023-04-17 28.44 28.52 28.39 28.45 0.1M
2023-04-14 28.25 28.43 28.24 28.34 0.1M
2023-04-13 28.18 28.18 28.01 28.15 0.0M
2023-04-12 28.31 28.46 28.12 28.18 0.0M
2023-04-11 28.39 28.44 28.26 28.30 0.0M
2023-04-06 28.11 28.21 28.07 28.14 0.1M
2023-04-05 28.20 28.21 28.08 28.09 0.1M
2023-04-04 28.41 28.52 28.18 28.20 0.0M
2023-04-03 28.50 28.50 28.30 28.33 0.1M
2023-03-31 28.03 28.33 28.01 28.30 0.0M
2023-03-30 28.04 28.07 27.90 27.99 0.0M
2023-03-29 27.82 27.89 27.78 27.85 0.0M
2023-03-28 27.81 27.81 27.53 27.57 0.1M
2023-03-27 27.94 27.95 27.75 27.78 0.0M
2023-03-24 27.64 27.69 27.49 27.61 0.0M
2023-03-23 27.45 27.70 27.40 27.66 0.0M
2023-03-22 27.84 27.96 27.81 27.85 0.0M
2023-03-21 27.74 27.82 27.68 27.74 0.0M
2023-03-20 27.47 27.69 27.30 27.57 0.1M
2023-03-17 27.88 27.96 27.51 27.59 0.1M
2023-03-16 27.53 27.78 27.30 27.75 0.1M
2023-03-15 27.36 27.47 27.00 27.31 0.3M
2023-03-14 27.08 27.47 27.04 27.43 0.1M
2023-03-13 27.37 27.42 26.75 27.04 0.1M
2023-03-10 27.66 27.77 27.34 27.63 0.1M
2023-03-09 28.26 28.38 28.18 28.27 0.1M
2023-03-08 28.26 28.33 28.23 28.25 0.0M
2023-03-07 28.39 28.49 28.32 28.33 0.0M
2023-03-06 28.52 28.52 28.40 28.50 0.1M
2023-03-03 28.18 28.40 28.15 28.40 0.0M
2023-03-02 27.67 27.96 27.67 27.93 0.0M
2023-03-01 28.09 28.12 27.74 27.79 0.1M
2023-02-28 28.11 28.25 28.04 28.15 0.0M
2023-02-27 28.25 28.40 28.21 28.25 0.1M
2023-02-24 28.42 28.42 28.00 28.07 0.0M
2023-02-23 28.30 28.41 28.23 28.23 0.0M
2023-02-22 28.17 28.24 28.06 28.21 0.0M
2023-02-21 28.48 28.50 28.19 28.22 0.0M
2023-02-20 28.57 28.58 28.50 28.53 0.0M
2023-02-17 28.53 28.63 28.45 28.45 0.0M
2023-02-16 28.99 29.03 28.64 28.81 0.1M
2023-02-15 28.65 28.87 28.63 28.86 0.0M
2023-02-14 28.78 28.86 28.61 28.62 0.0M
2023-02-13 28.56 28.79 28.55 28.74 0.0M
2023-02-10 28.58 28.59 28.40 28.55 0.1M
2023-02-09 28.92 29.00 28.78 28.79 0.0M
2023-02-08 28.96 29.00 28.77 28.77 0.0M
2023-02-07 28.76 28.82 28.70 28.82 0.0M
2023-02-06 28.67 28.77 28.51 28.77 0.1M
2023-02-03 28.62 28.89 28.54 28.89 0.0M
2023-02-02 28.19 28.73 28.19 28.73 0.1M
2023-02-01 28.15 28.15 27.90 27.98 0.1M
2023-01-31 27.94 28.00 27.74 27.99 0.0M
2023-01-30 27.99 28.03 27.82 28.00 0.0M
2023-01-27 27.95 28.13 27.92 28.13 0.0M
2023-01-26 27.80 27.97 27.80 27.87 0.0M
2023-01-25 27.74 27.74 27.39 27.54 0.0M
2023-01-24 27.85 27.85 27.64 27.79 0.1M
2023-01-23 27.50 27.88 27.45 27.83 0.0M
2023-01-20 27.28 27.41 27.16 27.41 0.1M
2023-01-19 27.41 27.43 27.19 27.20 0.0M
2023-01-18 27.78 27.86 27.58 27.58 0.0M
2023-01-17 27.63 27.87 27.57 27.79 0.0M
2023-01-16 27.68 27.73 27.58 27.69 0.1M
2023-01-13 27.48 27.55 27.40 27.53 0.0M
2023-01-12 27.56 27.62 27.34 27.45 0.0M
2023-01-11 27.26 27.40 27.26 27.39 0.0M
2023-01-10 27.11 27.24 27.03 27.15 0.0M
2023-01-09 27.23 27.47 27.21 27.44 0.0M
2023-01-06 27.03 27.23 26.97 27.21 0.0M
2023-01-05 27.03 27.20 26.94 27.00 0.1M
2023-01-04 27.09 27.20 26.98 27.20 0.1M
2023-01-03 26.95 27.32 26.93 26.93 0.1M
2023-01-02 27.23 27.23 26.86 27.16 0.1M