Xtrackers Future Mobility UCITS ETF 1C

XMOV
🏛️ germany →
96.35
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 96.82 96.82 96.14 96.35 0.0M
2025-09-25 96.36 96.64 95.49 96.64 0.0M
2025-09-24 95.59 95.91 95.51 95.87 0.0M
2025-09-23 95.44 95.95 95.44 95.78 0.0M
2025-09-22 95.75 95.75 94.89 95.27 0.0M
2025-09-19 95.65 95.94 95.48 95.54 0.0M
2025-09-18 94.51 96.24 94.51 95.91 0.0M
2025-09-17 94.29 94.55 93.91 94.15 0.0M
2025-09-16 94.42 94.65 93.87 94.09 0.0M
2025-09-15 94.09 94.30 93.58 94.23 0.0M
2025-09-12 93.18 93.60 93.05 93.60 0.0M
2025-09-11 93.34 93.87 93.10 93.87 0.0M
2025-09-10 93.09 93.35 92.88 92.92 0.0M
2025-09-09 92.49 92.72 92.44 92.68 0.0M
2025-09-08 92.26 92.62 92.14 92.62 0.0M
2025-09-05 92.56 92.64 91.60 91.77 0.0M
2025-09-04 91.82 91.98 91.56 91.81 0.0M
2025-09-03 91.89 92.09 91.83 91.92 0.0M
2025-09-02 91.99 91.99 90.70 91.13 0.0M
2025-09-01 92.10 92.33 91.95 92.33 0.0M
2025-08-29 93.30 93.40 92.03 92.10 0.0M
2025-08-28 93.50 93.91 93.32 93.62 0.0M
2025-08-27 93.57 93.78 93.37 93.42 0.0M
2025-08-26 93.31 93.69 93.14 93.69 0.0M
2025-08-25 93.15 93.32 92.98 93.32 0.0M
2025-08-22 91.97 93.25 91.97 92.94 0.0M
2025-08-21 91.76 91.81 91.38 91.72 0.0M
2025-08-20 92.25 92.25 90.93 91.38 0.0M
2025-08-19 92.52 92.90 92.49 92.62 0.0M
2025-08-18 92.51 92.51 92.15 92.44 0.0M
2025-08-15 92.60 92.60 91.78 92.25 0.0M
2025-08-14 91.53 91.71 91.35 91.35 0.0M
2025-08-13 91.23 91.83 91.23 91.51 0.0M
2025-08-12 90.64 91.00 90.63 90.89 0.0M
2025-08-11 90.13 90.83 90.00 90.77 0.0M
2025-08-08 89.58 90.10 89.50 89.98 0.0M
2025-08-07 88.63 89.25 88.47 89.07 0.0M
2025-08-06 88.81 89.07 88.20 88.34 0.0M
2025-08-05 89.39 89.53 88.71 88.82 0.0M
2025-08-04 87.99 88.73 87.99 88.69 0.0M
2025-08-01 89.23 89.23 86.99 87.61 0.0M
2025-07-31 90.37 91.09 89.91 90.04 0.0M
2025-07-30 90.47 90.85 90.39 90.57 0.0M
2025-07-29 90.82 91.52 90.34 90.34 0.0M
2025-07-28 90.77 90.77 90.43 90.67 0.0M
2025-07-25 89.86 90.20 89.86 90.20 0.0M
2025-07-24 91.29 91.42 90.48 90.57 0.0M
2025-07-23 90.96 91.51 90.86 91.51 0.0M
2025-07-22 89.03 89.24 88.62 88.96 0.0M
2025-07-21 89.16 89.28 88.67 89.28 0.0M
2025-07-18 88.54 89.08 88.50 88.87 0.0M
2025-07-17 89.07 89.07 88.26 88.91 0.0M
2025-07-16 88.21 88.79 87.41 87.41 0.0M
2025-07-15 89.09 89.39 88.98 89.31 0.0M
2025-07-14 88.45 88.59 88.20 88.20 0.0M
2025-07-11 88.92 88.92 88.30 88.50 0.0M
2025-07-10 88.12 89.08 88.01 89.08 0.0M
2025-07-09 87.58 88.46 87.58 88.14 0.0M
2025-07-08 86.91 87.90 86.83 87.64 0.0M
2025-07-07 86.59 86.92 86.48 86.66 0.0M
2025-07-04 87.25 87.25 86.80 86.92 0.0M
2025-07-03 87.60 88.25 87.50 88.25 0.0M
2025-07-02 87.18 87.54 87.15 87.43 0.0M
2025-07-01 86.99 86.99 86.39 86.94 0.0M
2025-06-30 87.82 87.88 87.11 87.11 0.0M
2025-06-27 87.56 88.08 87.36 88.08 0.0M
2025-06-26 86.25 87.08 85.83 86.81 0.0M
2025-06-25 86.83 87.00 86.49 86.59 0.0M
2025-06-24 86.60 86.73 85.51 86.73 0.0M
2025-06-23 84.86 85.17 84.58 85.16 0.0M
2025-06-20 85.51 86.05 84.97 85.08 0.0M
2025-06-19 85.83 85.83 85.14 85.21 0.0M
2025-06-18 86.32 86.33 85.91 86.22 0.0M
2025-06-17 86.00 86.25 85.75 86.07 0.0M
2025-06-16 85.97 86.36 85.72 86.36 0.0M
2025-06-13 85.41 85.70 85.25 85.64 0.0M
2025-06-12 87.01 87.01 86.10 86.87 0.0M
2025-06-11 88.33 88.90 87.94 87.94 0.0M
2025-06-10 87.20 87.53 87.00 87.45 0.0M
2025-06-09 86.32 87.23 86.11 86.89 0.0M
2025-06-06 85.87 86.53 85.62 86.26 0.0M
2025-06-05 86.33 86.55 85.33 86.52 0.0M
2025-06-04 86.67 86.70 86.19 86.37 0.0M
2025-06-03 85.66 86.52 85.46 86.52 0.0M
2025-06-02 85.63 85.80 85.12 85.43 0.0M
2025-05-30 87.08 87.28 86.48 86.48 0.0M
2025-05-29 88.53 88.65 87.13 87.24 0.0M
2025-05-28 87.03 87.41 86.68 87.13 0.0M
2025-05-27 86.14 87.00 86.14 87.00 0.0M
2025-05-26 85.80 86.16 85.80 86.12 0.0M
2025-05-23 86.73 86.76 84.83 85.62 0.0M
2025-05-22 87.32 87.32 86.94 86.98 0.0M
2025-05-21 87.69 88.56 87.65 88.45 0.0M
2025-05-20 88.22 88.60 87.99 88.43 0.0M
2025-05-19 87.40 87.81 87.02 87.72 0.0M
2025-05-16 87.83 88.33 87.83 88.26 0.0M
2025-05-15 87.88 87.88 87.25 87.88 0.0M
2025-05-14 88.58 88.60 87.79 88.19 0.0M
2025-05-13 87.58 88.84 87.52 88.84 0.0M
2025-05-12 87.50 88.68 87.50 88.06 0.0M
2025-05-09 84.57 84.86 84.36 84.60 0.0M
2025-05-08 83.25 83.91 83.25 83.78 0.0M
2025-05-07 82.47 82.76 82.01 82.20 0.0M
2025-05-06 83.12 83.15 82.30 83.15 0.0M
2025-05-05 83.25 83.61 83.06 83.61 0.0M
2025-05-02 82.53 83.42 82.16 83.42 0.0M
2025-04-30 81.76 81.91 80.12 81.02 0.0M
2025-04-29 82.29 82.49 81.90 81.90 0.0M
2025-04-28 82.03 82.77 81.73 81.73 0.0M
2025-04-25 81.48 81.48 80.90 81.25 0.0M
2025-04-24 78.94 80.66 78.50 80.59 0.0M
2025-04-23 78.85 80.42 78.82 79.62 0.0M
2025-04-22 75.72 76.94 75.54 76.61 0.0M
2025-04-17 76.58 76.89 76.08 76.18 0.0M
2025-04-16 75.92 76.86 75.52 76.69 0.0M
2025-04-15 77.76 78.29 77.54 78.08 0.0M
2025-04-14 76.42 77.75 76.42 76.87 0.0M
2025-04-11 76.45 76.45 73.92 74.80 0.0M
2025-04-10 79.98 80.00 75.58 75.58 0.0M
2025-04-09 73.07 73.93 71.42 72.72 0.0M
2025-04-08 75.34 77.30 74.91 75.91 0.0M
2025-04-07 70.27 75.22 69.80 73.70 0.0M
2025-04-04 79.27 79.73 74.37 75.86 0.0M
2025-04-03 82.24 82.61 80.00 80.00 0.0M
2025-04-02 85.36 85.36 84.08 84.95 0.0M
2025-04-01 85.23 85.66 84.38 85.66 0.0M
2025-03-31 84.51 84.90 83.85 84.64 0.0M
2025-03-28 87.62 88.05 85.93 85.93 0.0M
2025-03-27 88.90 89.33 88.50 88.93 0.0M
2025-03-26 91.96 91.96 90.62 90.64 0.0M
2025-03-25 91.08 91.47 90.64 91.47 0.0M
2025-03-24 91.33 91.34 90.73 91.16 0.0M
2025-03-21 89.95 89.98 89.06 89.71 0.0M
2025-03-20 91.32 91.40 90.26 90.50 0.0M
2025-03-19 91.19 91.37 90.65 91.14 0.0M
2025-03-18 91.23 91.96 91.03 91.44 0.0M
2025-03-17 90.18 91.17 90.03 91.00 0.0M
2025-03-14 89.06 90.08 89.06 90.01 0.0M
2025-03-13 88.87 89.47 88.49 88.97 0.0M
2025-03-12 88.87 89.61 88.36 89.44 0.0M
2025-03-11 89.30 89.68 87.26 87.89 0.0M
2025-03-10 90.73 90.87 89.41 89.58 0.0M
2025-03-07 90.75 90.75 89.68 89.84 0.0M
2025-03-06 91.48 91.71 90.89 91.36 0.0M
2025-03-05 91.19 91.57 90.13 90.13 0.0M
2025-03-04 91.33 91.56 88.81 89.37 0.0M
2025-03-03 94.35 95.00 93.82 94.06 0.0M
2025-02-28 92.74 93.82 92.69 93.58 0.0M
2025-02-27 95.28 95.73 94.48 95.47 0.0M
2025-02-26 94.95 95.58 94.56 95.58 0.0M
2025-02-25 94.49 94.75 93.62 93.69 0.0M
2025-02-24 95.53 95.67 94.21 94.85 0.0M
2025-02-21 96.22 96.71 96.08 96.17 0.0M
2025-02-20 96.14 96.78 95.61 95.61 0.0M
2025-02-19 97.08 97.11 96.14 96.57 0.0M
2025-02-18 96.00 96.51 96.00 96.45 0.0M
2025-02-17 95.48 95.68 95.43 95.60 0.0M
2025-02-14 94.85 95.19 94.58 94.69 0.0M
2025-02-13 92.62 94.22 92.52 93.96 0.0M
2025-02-12 92.29 92.51 91.50 92.13 0.0M
2025-02-11 92.32 92.81 92.01 92.70 0.0M
2025-02-10 92.95 93.30 92.78 93.15 0.0M
2025-02-07 92.65 92.98 92.37 92.37 0.0M
2025-02-06 91.77 92.42 91.77 92.40 0.0M
2025-02-05 91.74 91.74 91.00 91.47 0.0M
2025-02-04 91.44 92.05 90.89 92.05 0.0M
2025-02-03 90.87 91.47 90.21 91.42 0.0M
2025-01-31 93.06 93.53 92.93 93.37 0.0M
2025-01-30 92.34 92.70 92.27 92.65 0.0M
2025-01-29 91.55 91.79 91.22 91.23 0.0M
2025-01-28 90.89 91.29 90.13 90.22 0.0M
2025-01-27 90.71 90.90 89.58 90.73 0.0M
2025-01-24 91.91 92.05 91.78 91.78 0.0M
2025-01-23 91.54 91.79 91.39 91.66 0.0M
2025-01-22 91.45 91.73 91.31 91.73 0.0M
2025-01-21 91.04 92.03 90.88 91.00 0.0M
2025-01-20 91.13 91.13 90.78 91.07 0.0M
2025-01-17 89.77 91.14 89.77 91.03 0.0M
2025-01-16 90.60 90.68 89.71 89.77 0.0M
2025-01-15 88.73 90.50 88.73 90.41 0.0M
2025-01-14 89.74 89.92 88.87 89.03 0.0M
2025-01-13 89.00 89.00 88.50 88.82 0.0M
2025-01-10 89.38 89.96 88.90 89.28 0.0M
2025-01-09 89.89 90.22 89.73 90.06 0.0M
2025-01-08 90.78 91.00 90.23 90.56 0.0M
2025-01-07 91.10 91.76 90.56 90.94 0.0M
2025-01-06 90.93 91.73 90.93 91.72 0.0M
2025-01-03 89.66 90.23 89.17 90.23 0.0M
2025-01-02 89.92 90.22 89.18 90.18 0.0M