Xtrackers MSCI World ESG UCITS ETF 1C

XZW0
🏛️ germany →
42.19
Last Update: 2025-09-26
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
2025-09-26 42.11 42.28 42.07 42.19 0.0M
2025-09-25 42.03 42.11 41.91 42.06 0.0M
2025-09-24 42.08 42.28 42.04 42.04 0.0M
2025-09-23 42.25 42.40 41.98 41.98 0.0M
2025-09-22 42.30 42.34 42.10 42.34 0.0M
2025-09-19 42.11 42.30 42.11 42.29 0.0M
2025-09-18 42.05 42.35 41.99 42.22 0.0M
2025-09-17 41.79 41.79 41.62 41.62 0.0M
2025-09-16 42.12 42.15 41.66 41.66 0.0M
2025-09-15 42.02 42.21 42.00 42.13 0.0M
2025-09-12 42.05 42.17 42.01 42.07 0.0M
2025-09-11 41.85 41.98 41.82 41.97 0.0M
2025-09-10 41.84 41.95 41.76 41.77 0.0M
2025-09-09 41.56 41.58 41.49 41.55 0.0M
2025-09-08 41.47 41.57 41.44 41.44 0.0M
2025-09-05 41.80 41.80 41.24 41.26 0.0M
2025-09-04 41.58 41.68 41.51 41.68 0.0M
2025-09-03 41.32 41.46 41.32 41.36 0.0M
2025-09-02 41.40 41.42 40.93 41.04 0.0M
2025-09-01 41.41 41.47 41.40 41.46 0.0M
2025-08-29 41.74 41.76 41.37 41.37 0.0M
2025-08-28 41.88 41.91 41.66 41.67 0.0M
2025-08-27 41.85 41.96 41.81 41.83 0.0M
2025-08-26 41.64 41.65 41.57 41.61 0.0M
2025-08-25 41.59 41.74 41.58 41.74 0.0M
2025-08-22 41.34 41.66 41.34 41.64 0.0M
2025-08-21 41.32 41.46 41.20 41.27 0.0M
2025-08-20 41.40 41.45 41.02 41.24 0.0M
2025-08-19 41.50 41.61 41.35 41.39 0.0M
2025-08-18 41.42 41.59 41.42 41.58 0.0M
2025-08-15 41.64 41.69 41.39 41.45 0.0M
2025-08-14 41.38 41.61 41.38 41.61 0.0M
2025-08-13 41.36 41.44 41.31 41.39 0.0M
2025-08-12 41.35 41.35 41.13 41.26 0.0M
2025-08-11 41.31 41.40 41.16 41.34 0.0M
2025-08-08 41.04 41.18 41.01 41.14 0.0M
2025-08-07 41.05 41.30 40.90 40.90 0.0M
2025-08-06 41.22 41.22 40.86 40.93 0.0M
2025-08-05 41.39 41.46 41.04 41.08 0.0M
2025-08-04 40.65 41.13 40.56 41.13 0.0M
2025-08-01 41.24 41.24 40.45 40.49 0.0M
2025-07-31 41.94 42.19 41.66 41.66 0.0M
2025-07-30 41.42 41.73 41.42 41.69 0.0M
2025-07-29 41.44 41.67 41.41 41.41 0.0M
2025-07-28 41.15 41.32 41.15 41.27 0.0M
2025-07-25 40.80 40.98 40.79 40.97 0.0M
2025-07-24 40.83 40.94 40.75 40.78 0.0M
2025-07-23 40.70 40.78 40.68 40.73 0.0M
2025-07-22 40.50 40.66 40.35 40.45 0.0M
2025-07-21 40.79 40.81 40.66 40.71 0.0M
2025-07-18 40.83 40.84 40.63 40.64 0.0M
2025-07-17 40.63 40.87 40.63 40.80 0.0M
2025-07-16 40.23 40.50 40.08 40.32 0.0M
2025-07-15 40.39 40.52 40.39 40.50 0.0M
2025-07-14 39.94 40.30 39.94 40.30 0.0M
2025-07-11 40.22 40.22 40.03 40.15 0.0M
2025-07-10 40.03 40.33 40.03 40.33 0.0M
2025-07-09 39.90 40.23 39.80 40.11 0.0M
2025-07-08 39.76 39.94 39.76 39.87 0.0M
2025-07-07 39.83 40.02 39.75 39.81 0.0M
2025-07-04 39.84 39.85 39.69 39.69 0.0M
2025-07-03 39.71 40.06 39.70 40.05 0.0M
2025-07-02 39.63 39.69 39.59 39.64 0.0M
2025-07-01 39.61 39.61 39.42 39.61 0.0M
2025-06-30 39.97 39.97 39.65 39.65 0.0M
2025-06-27 39.65 39.82 39.57 39.81 0.0M
2025-06-26 39.35 39.50 39.35 39.44 0.0M
2025-06-25 39.54 39.59 39.38 39.38 0.0M
2025-06-24 39.45 39.49 39.37 39.44 0.0M
2025-06-23 38.86 39.10 38.86 39.08 0.0M
2025-06-20 39.08 39.33 38.86 38.86 0.0M
2025-06-19 39.18 39.20 39.02 39.05 0.0M
2025-06-18 39.40 39.46 39.30 39.38 0.0M
2025-06-17 39.30 39.43 39.21 39.38 0.0M
2025-06-16 39.25 39.54 39.24 39.54 0.0M
2025-06-13 39.15 39.44 39.15 39.32 0.0M
2025-06-12 39.70 39.70 39.26 39.67 0.0M
2025-06-11 40.07 40.12 39.93 39.97 0.0M
2025-06-10 39.97 40.07 39.89 40.04 0.0M
2025-06-09 39.81 39.92 39.81 39.91 0.0M
2025-06-06 39.64 39.98 39.64 39.87 0.0M
2025-06-05 39.69 39.78 39.41 39.62 0.0M
2025-06-04 39.74 39.86 39.67 39.70 0.0M
2025-06-03 39.32 39.81 39.23 39.81 0.0M
2025-06-02 39.18 39.34 39.13 39.30 0.0M
2025-05-30 39.59 39.67 39.28 39.30 0.0M
2025-05-29 40.22 40.27 39.51 39.54 0.0M
2025-05-28 39.71 39.81 39.61 39.70 0.0M
2025-05-27 39.39 39.72 39.37 39.72 0.0M
2025-05-26 39.21 39.34 39.20 39.29 0.0M
2025-05-23 39.31 39.36 38.65 38.99 0.0M
2025-05-22 39.30 39.54 39.14 39.54 0.0M
2025-05-21 39.56 39.68 39.28 39.28 0.0M
2025-05-20 39.86 40.10 39.86 39.88 0.0M
2025-05-19 39.61 40.06 39.36 40.06 0.0M
2025-05-16 39.62 40.18 39.62 40.18 0.0M
2025-05-15 39.50 39.83 39.28 39.83 0.0M
2025-05-14 39.33 39.47 39.23 39.39 0.0M
2025-05-13 39.28 39.54 39.25 39.50 0.0M
2025-05-12 38.70 39.41 38.70 39.37 0.0M
2025-05-09 38.08 38.19 37.88 37.99 0.0M
2025-05-08 38.00 38.36 37.92 38.36 0.0M
2025-05-07 37.61 37.65 37.44 37.55 0.0M
2025-05-06 37.67 37.75 37.38 37.38 0.0M
2025-05-05 37.60 37.99 37.60 37.94 0.0M
2025-05-02 37.43 37.89 37.39 37.86 0.0M
2025-04-30 36.72 36.75 36.30 36.51 0.0M
2025-04-29 36.54 36.81 36.36 36.81 0.0M
2025-04-28 36.42 36.52 36.00 36.00 0.0M
2025-04-25 36.30 36.37 36.13 36.34 0.0M
2025-04-24 35.35 36.02 35.28 36.02 0.0M
2025-04-23 35.41 36.00 35.40 35.65 0.0M
2025-04-22 34.22 34.79 34.13 34.47 0.0M
2025-04-17 35.04 35.23 34.81 35.13 0.0M
2025-04-16 34.82 35.35 34.82 34.83 0.0M
2025-04-15 35.23 35.86 35.21 35.62 0.0M
2025-04-14 35.64 35.69 35.11 35.31 0.0M
2025-04-11 34.66 35.44 34.03 35.44 0.0M
2025-04-10 36.30 36.41 34.18 35.32 0.0M
2025-04-09 33.02 36.19 32.93 36.19 0.0M
2025-04-08 34.82 35.66 34.28 34.28 0.0M
2025-04-07 33.08 34.22 32.58 34.22 0.0M
2025-04-04 35.93 36.16 34.71 34.71 0.0M
2025-04-03 36.87 37.07 36.33 36.58 0.0M
2025-04-02 38.14 38.31 37.73 38.30 0.0M
2025-04-01 38.08 38.34 37.87 38.16 0.0M
2025-03-31 37.63 37.72 37.47 37.66 0.0M
2025-03-28 38.63 38.82 37.99 37.99 0.0M
2025-03-27 38.95 39.06 38.75 38.85 0.0M
2025-03-26 39.56 39.56 38.99 38.99 0.0M
2025-03-25 39.38 39.44 39.29 39.40 0.0M
2025-03-24 38.92 39.35 38.91 39.31 0.0M
2025-03-21 38.57 38.70 38.35 38.56 0.0M
2025-03-20 38.85 38.89 38.50 38.50 0.0M
2025-03-19 38.18 38.70 38.18 38.70 0.0M
2025-03-18 38.44 38.51 37.99 38.05 0.0M
2025-03-17 38.34 38.61 38.27 38.61 0.0M
2025-03-14 37.87 38.35 37.87 38.33 0.0M
2025-03-13 38.05 38.21 37.61 37.76 0.0M
2025-03-12 37.83 38.17 37.77 38.08 0.0M
2025-03-11 38.20 38.20 37.36 37.64 0.0M
2025-03-10 39.08 39.08 37.99 37.99 0.0M
2025-03-07 39.33 39.33 38.61 39.11 0.0M
2025-03-06 39.98 39.98 39.23 39.33 0.0M
2025-03-05 40.19 40.19 39.49 39.69 0.0M
2025-03-04 40.77 40.77 39.85 40.24 0.0M
2025-03-03 41.89 41.89 40.75 40.75 0.0M
2025-02-28 41.11 41.34 41.04 41.13 0.0M
2025-02-27 41.71 41.91 41.29 41.29 0.0M
2025-02-26 41.66 41.86 41.59 41.59 0.0M
2025-02-25 41.81 41.84 41.29 41.69 0.0M
2025-02-24 42.04 42.22 41.79 41.98 0.0M
2025-02-21 42.59 42.75 42.16 42.20 0.0M
2025-02-20 42.71 42.85 42.38 42.38 0.0M
2025-02-19 42.69 42.84 42.66 42.75 0.0M
2025-02-18 42.64 42.82 42.64 42.67 0.0M
2025-02-17 42.53 42.65 42.51 42.65 0.0M
2025-02-14 42.50 42.51 42.23 42.27 0.0M
2025-02-13 42.28 42.48 42.12 42.42 0.0M
2025-02-12 42.44 42.50 42.13 42.13 0.0M
2025-02-11 42.71 42.71 42.46 42.65 0.0M
2025-02-10 42.75 42.86 42.62 42.83 0.0M
2025-02-07 42.75 42.79 42.50 42.58 0.0M
2025-02-06 42.48 42.72 42.48 42.72 0.0M
2025-02-05 42.04 42.23 41.98 42.21 0.0M
2025-02-04 42.44 42.44 42.12 42.25 0.0M
2025-02-03 42.17 42.46 42.17 42.44 0.0M
2025-01-31 42.66 43.05 42.66 42.80 0.0M
2025-01-30 42.61 42.64 42.37 42.46 0.0M
2025-01-29 42.84 42.92 42.36 42.47 0.0M
2025-01-28 42.31 42.54 42.20 42.51 0.0M
2025-01-27 42.39 42.39 41.67 41.94 0.0M
2025-01-24 42.99 43.04 42.83 42.97 0.0M
2025-01-23 43.02 43.04 42.95 43.03 0.0M
2025-01-22 42.92 43.13 42.75 42.92 0.0M
2025-01-21 42.53 42.71 42.48 42.56 0.0M
2025-01-20 42.60 42.67 42.38 42.38 0.0M
2025-01-17 42.26 42.75 42.26 42.71 0.0M
2025-01-16 42.43 42.48 42.25 42.25 0.0M
2025-01-15 41.45 42.18 41.45 42.14 0.0M
2025-01-14 41.86 41.94 41.32 41.42 0.0M
2025-01-13 41.49 41.59 41.41 41.52 0.0M
2025-01-10 42.05 42.10 41.58 41.85 0.0M
2025-01-09 42.02 42.17 41.98 42.17 0.0M
2025-01-08 41.92 42.24 41.92 42.01 0.0M
2025-01-07 42.09 42.48 41.99 42.08 0.0M
2025-01-06 42.27 42.55 42.27 42.38 0.0M
2025-01-03 42.00 42.20 41.89 42.20 0.0M
2025-01-02 41.92 42.16 41.66 42.06 0.0M