Xtrackers MDAX ESG Screened UCITS ETF 1D

XDGM
🏛️ germany →
21.92
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
2024-12-30 20.65 20.70 20.65 20.68 0.0M
2024-12-27 20.73 20.81 20.73 20.77 0.0M
2024-12-23 20.57 20.77 20.57 20.77 0.0M
2024-12-20 20.44 20.68 20.33 20.68 0.0M
2024-12-19 20.66 20.66 20.55 20.57 0.0M
2024-12-18 21.04 21.04 20.93 20.93 0.0M
2024-12-17 21.17 21.17 20.97 21.01 0.0M
2024-12-16 21.47 21.47 21.12 21.20 0.0M
2024-12-13 21.73 21.73 21.48 21.48 0.0M
2024-12-12 21.85 21.85 21.69 21.69 0.0M
2024-12-11 21.66 21.84 21.65 21.79 0.0M
2024-12-10 21.75 21.77 21.75 21.76 0.0M
2024-12-09 22.13 22.13 21.90 21.96 0.0M
2024-12-06 21.99 22.11 21.99 22.11 0.0M
2024-12-05 21.81 21.95 21.81 21.95 0.0M
2024-12-04 21.50 21.69 21.50 21.69 0.0M
2024-12-03 21.38 21.39 21.27 21.39 0.0M
2024-12-02 21.21 21.28 21.16 21.28 0.0M
2024-11-29 21.24 21.29 21.22 21.29 0.0M
2024-11-28 21.28 21.31 21.19 21.22 0.0M
2024-11-27 21.20 21.20 21.13 21.20 0.0M
2024-11-26 21.28 21.34 21.21 21.21 0.0M
2024-11-25 21.32 21.41 21.22 21.41 0.0M
2024-11-22 21.00 21.18 21.00 21.18 0.0M
2024-11-21 21.00 21.00 20.81 20.91 0.0M
2024-11-20 21.28 21.28 21.02 21.04 0.0M
2024-11-19 21.36 21.36 20.95 21.13 0.0M
2024-11-18 21.44 21.44 21.20 21.21 0.0M
2024-11-15 21.34 21.52 21.34 21.39 0.0M
2024-11-14 21.25 21.44 21.18 21.44 0.0M
2024-11-13 21.32 21.37 21.19 21.25 0.0M
2024-11-12 21.66 21.66 21.40 21.42 0.0M
2024-11-11 21.72 21.97 21.72 21.85 0.0M
2024-11-08 21.51 21.57 21.43 21.53 0.0M
2024-11-07 21.36 21.63 21.36 21.49 0.0M
2024-11-06 21.60 21.73 21.34 21.34 0.0M
2024-11-05 21.49 21.51 21.46 21.51 0.0M
2024-11-04 21.54 21.54 21.42 21.43 0.0M
2024-11-01 21.42 21.54 21.38 21.52 0.0M
2024-10-31 21.50 21.50 21.26 21.34 0.0M
2024-10-30 21.90 21.90 21.58 21.58 0.0M
2024-10-29 22.16 22.16 21.92 21.92 0.0M
2024-10-28 22.22 22.27 22.14 22.17 0.0M
2024-10-25 22.04 22.10 22.01 22.10 0.0M
2024-10-24 21.92 22.15 21.92 22.00 0.0M
2024-10-23 22.01 22.05 21.90 21.90 0.0M
2024-10-22 21.97 21.97 21.83 21.94 0.0M
2024-10-21 22.22 22.22 22.00 22.00 0.0M
2024-10-18 22.03 22.19 22.03 22.15 0.0M
2024-10-17 21.95 22.02 21.91 22.01 0.0M
2024-10-16 21.74 21.94 21.74 21.94 0.0M
2024-10-15 21.86 21.86 21.75 21.84 0.0M
2024-10-14 21.77 21.79 21.72 21.79 0.0M
2024-10-11 21.69 21.77 21.69 21.77 0.0M
2024-10-10 21.84 21.84 21.62 21.69 0.0M
2024-10-09 21.69 21.84 21.68 21.84 0.0M
2024-10-08 21.53 21.62 21.53 21.58 0.0M
2024-10-07 21.82 21.82 21.61 21.68 0.0M
2024-10-04 21.56 21.78 21.56 21.77 0.0M
2024-10-03 21.66 21.66 21.49 21.55 0.0M
2024-10-02 21.80 21.80 21.65 21.70 0.0M
2024-10-01 21.94 22.05 21.68 21.73 0.6M
2024-09-30 22.01 22.01 21.78 21.78 0.0M
2024-09-27 21.83 22.08 21.83 22.08 0.0M
2024-09-26 21.58 21.84 21.58 21.73 0.0M
2024-09-25 21.16 21.35 21.16 21.34 0.0M
2024-09-24 21.28 21.28 21.16 21.16 0.0M
2024-09-23 20.94 21.11 20.91 21.07 0.0M
2024-09-20 21.26 21.26 20.94 20.94 0.0M
2024-09-19 21.20 21.34 21.20 21.30 0.0M
2024-09-18 20.89 20.94 20.89 20.92 0.0M
2024-09-17 20.67 20.92 20.67 20.92 0.0M
2024-09-16 20.67 20.67 20.56 20.58 0.0M
2024-09-13 20.47 20.76 20.47 20.71 0.0M
2024-09-12 20.62 20.62 20.44 20.44 0.0M
2024-09-11 20.54 20.54 20.30 20.33 0.0M
2024-09-10 20.40 20.50 20.28 20.40 0.0M
2024-09-09 20.40 20.43 20.34 20.43 0.0M
2024-09-06 20.51 20.52 20.28 20.28 0.0M
2024-09-05 20.45 20.61 20.45 20.53 0.0M
2024-09-04 20.28 20.47 20.28 20.47 0.0M
2024-09-03 20.81 20.81 20.58 20.58 0.0M
2024-09-02 20.79 20.79 20.58 20.76 0.0M
2024-08-30 20.61 20.79 20.61 20.79 0.0M
2024-08-29 20.44 20.63 20.39 20.63 0.0M
2024-08-28 20.45 20.48 20.36 20.36 0.0M
2024-08-27 20.39 20.44 20.37 20.44 0.0M
2024-08-26 20.33 20.34 20.26 20.34 0.0M
2024-08-23 20.24 20.37 20.24 20.37 0.0M
2024-08-22 20.22 20.22 20.18 20.18 0.0M
2024-08-21 20.00 20.16 20.00 20.11 0.0M
2024-08-20 20.58 20.58 20.39 20.39 0.0M
2024-08-19 20.41 20.56 20.41 20.53 0.0M
2024-08-16 20.45 20.45 20.36 20.40 0.0M
2024-08-15 20.33 20.42 20.20 20.39 0.0M
2024-08-14 20.17 20.18 20.09 20.18 0.0M
2024-08-13 19.94 20.02 19.80 20.00 0.0M
2024-08-12 20.04 20.04 19.86 19.86 0.0M
2024-08-09 19.89 20.07 19.89 19.94 0.0M
2024-08-08 19.79 19.81 19.62 19.81 0.0M
2024-08-07 19.90 19.97 19.79 19.92 0.0M
2024-08-06 19.94 19.94 19.65 19.81 0.0M
2024-08-05 19.56 19.74 19.28 19.74 0.0M
2024-08-02 20.37 20.37 20.14 20.14 0.0M
2024-08-01 20.88 20.89 20.58 20.58 0.0M
2024-07-31 20.92 21.02 20.86 20.88 0.0M
2024-07-30 20.70 20.86 20.70 20.84 0.0M
2024-07-29 20.75 20.75 20.63 20.67 0.0M
2024-07-26 20.52 20.70 20.52 20.70 0.0M
2024-07-25 20.42 20.56 20.33 20.56 0.0M
2024-07-24 20.74 20.85 20.64 20.65 0.0M
2024-07-23 20.99 20.99 20.78 20.83 0.0M
2024-07-22 20.92 21.02 20.92 20.94 0.0M
2024-07-19 20.89 20.96 20.87 20.87 0.0M
2024-07-18 21.09 21.19 21.08 21.08 0.0M
2024-07-17 21.00 21.09 20.98 21.06 0.0M
2024-07-16 20.99 21.03 20.89 21.03 0.0M
2024-07-15 21.26 21.28 21.09 21.16 0.0M
2024-07-12 21.21 21.36 21.14 21.36 0.0M
2024-07-11 21.16 21.21 21.00 21.21 0.0M
2024-07-10 20.86 21.09 20.86 21.09 0.0M
2024-07-09 20.95 20.97 20.76 20.80 0.0M
2024-07-08 21.01 21.15 21.01 21.05 0.0M
2024-07-05 21.12 21.32 21.12 21.19 0.0M
2024-07-04 21.01 21.07 21.01 21.03 0.0M
2024-07-03 20.81 20.96 20.81 20.93 0.0M
2024-07-02 20.73 20.74 20.60 20.69 0.0M
2024-07-01 21.05 21.05 20.74 20.79 0.5M
2024-06-28 20.83 20.92 20.75 20.75 0.0M
2024-06-27 20.90 20.94 20.86 20.92 0.0M
2024-06-26 21.02 21.10 20.78 20.89 0.0M
2024-06-25 21.09 21.09 20.92 20.98 0.0M
2024-06-24 20.91 21.18 20.91 21.18 0.0M
2024-06-21 21.15 21.15 20.86 20.86 0.0M
2024-06-20 21.01 21.23 21.01 21.23 0.0M
2024-06-19 21.07 21.07 21.01 21.03 0.0M
2024-06-18 21.23 21.23 21.11 21.14 0.0M
2024-06-17 21.33 21.33 20.96 21.07 0.0M
2024-06-14 21.61 21.61 21.17 21.28 0.0M
2024-06-13 22.03 22.03 21.55 21.55 0.0M
2024-06-12 21.88 22.10 21.82 22.10 0.0M
2024-06-11 22.11 22.11 21.86 21.86 0.0M
2024-06-10 22.06 22.08 21.99 22.08 0.0M
2024-06-07 22.30 22.30 22.17 22.17 0.0M
2024-06-06 22.33 22.43 22.33 22.33 0.0M
2024-06-05 22.19 22.29 22.19 22.29 0.0M
2024-06-04 22.25 22.25 22.03 22.13 0.0M
2024-06-03 22.30 22.30 22.22 22.29 0.0M
2024-05-31 22.08 22.10 21.98 22.08 0.0M
2024-05-30 21.88 22.15 21.88 22.15 0.0M
2024-05-29 22.24 22.24 21.98 21.98 0.0M
2024-05-28 22.62 22.62 22.43 22.43 0.0M
2024-05-27 22.45 22.53 22.45 22.53 0.0M
2024-05-24 22.26 22.44 22.26 22.42 0.0M
2024-05-23 22.54 22.57 22.44 22.47 0.0M
2024-05-22 22.36 22.45 22.32 22.45 0.0M
2024-05-21 22.62 22.62 22.45 22.45 0.0M
2024-05-20 22.75 22.76 22.72 22.72 0.0M
2024-05-17 22.65 22.70 22.65 22.68 0.0M
2024-05-16 22.80 22.83 22.73 22.77 0.0M
2024-05-15 22.61 22.72 22.52 22.72 0.0M
2024-05-14 22.38 22.57 22.38 22.54 0.0M
2024-05-13 22.20 22.20 22.12 22.18 0.0M
2024-05-10 22.26 22.28 22.13 22.15 0.0M
2024-05-09 22.09 22.11 22.03 22.11 0.0M
2024-05-08 22.05 22.20 22.01 22.11 0.0M
2024-05-07 22.08 22.08 21.99 22.02 0.0M
2024-05-06 21.78 22.08 21.78 22.04 0.0M
2024-05-03 21.92 21.92 21.80 21.83 0.0M
2024-05-02 21.95 21.95 21.74 21.79 0.0M
2024-04-30 21.88 21.91 21.80 21.80 0.0M
2024-04-29 21.75 21.86 21.75 21.86 0.0M
2024-04-26 21.77 21.83 21.70 21.70 0.0M
2024-04-25 21.77 21.77 21.56 21.59 0.0M
2024-04-24 22.14 22.14 21.84 21.84 0.0M
2024-04-23 21.98 22.13 21.98 22.11 0.0M
2024-04-22 21.77 21.88 21.77 21.82 0.0M
2024-04-19 21.50 21.58 21.41 21.56 0.0M
2024-04-18 21.56 21.74 21.56 21.74 0.0M
2024-04-17 21.54 21.64 21.48 21.51 0.0M
2024-04-16 21.65 21.65 21.52 21.53 0.0M
2024-04-15 22.06 22.20 21.94 21.94 0.0M
2024-04-12 22.37 22.37 22.00 22.06 0.0M
2024-04-11 22.30 22.30 22.15 22.18 0.0M
2024-04-10 22.48 22.61 22.28 22.39 0.0M
2024-04-09 22.48 22.56 22.43 22.43 0.0M
2024-04-08 22.41 22.52 22.35 22.52 0.0M
2024-04-05 22.30 22.33 22.28 22.32 0.0M
2024-04-04 22.48 22.60 22.41 22.60 0.0M
2024-04-03 22.15 22.42 22.10 22.42 0.0M
2024-04-02 22.38 22.50 22.17 22.19 0.0M
2024-03-28 22.45 22.45 22.34 22.41 0.0M
2024-03-27 22.25 22.40 22.25 22.37 0.0M
2024-03-26 22.10 22.22 22.05 22.22 0.0M
2024-03-25 22.05 22.09 21.98 22.09 0.0M
2024-03-22 21.90 22.12 21.90 22.10 0.0M
2024-03-21 22.03 22.11 21.98 22.00 0.0M
2024-03-20 21.76 21.83 21.70 21.81 0.0M
2024-03-19 21.65 21.80 21.64 21.80 0.0M
2024-03-18 21.69 21.79 21.68 21.68 0.0M
2024-03-15 21.86 21.86 21.66 21.66 0.0M
2024-03-14 21.92 21.98 21.77 21.81 0.0M
2024-03-13 21.95 21.95 21.81 21.91 0.0M
2024-03-12 21.76 21.95 21.66 21.95 0.0M
2024-03-11 21.43 21.62 21.43 21.62 0.0M
2024-03-08 21.61 21.71 21.52 21.59 0.0M
2024-03-07 21.62 21.74 21.58 21.72 0.0M
2024-03-06 21.55 21.70 21.55 21.70 0.0M
2024-03-05 21.46 21.64 21.46 21.58 0.0M
2024-03-04 21.73 21.73 21.52 21.57 0.0M
2024-03-01 21.63 21.67 21.45 21.67 0.0M
2024-02-29 21.46 21.50 21.39 21.43 0.0M
2024-02-28 21.54 21.54 21.34 21.50 0.0M
2024-02-27 21.44 21.55 21.39 21.55 0.0M
2024-02-26 21.54 21.56 21.41 21.43 0.0M
2024-02-23 21.72 21.72 21.54 21.62 0.0M
2024-02-22 21.65 21.70 21.56 21.70 0.0M
2024-02-21 21.45 21.45 21.28 21.36 0.0M
2024-02-20 21.59 21.59 21.33 21.39 0.0M
2024-02-19 21.59 21.62 21.52 21.62 0.0M
2024-02-16 21.73 21.79 21.69 21.73 0.0M
2024-02-15 21.83 21.85 21.65 21.65 0.0M
2024-02-14 21.49 21.66 21.46 21.64 0.0M
2024-02-13 21.63 21.63 21.30 21.39 0.0M
2024-02-12 21.50 21.70 21.50 21.70 0.0M
2024-02-09 21.48 21.49 21.36 21.40 0.0M
2024-02-08 21.43 21.49 21.43 21.46 0.0M
2024-02-07 21.57 21.57 21.37 21.41 0.0M
2024-02-06 21.26 21.48 21.20 21.48 0.0M
2024-02-05 21.39 21.41 21.28 21.29 0.0M
2024-02-02 21.79 21.79 21.37 21.39 0.0M
2024-02-01 21.48 21.71 21.48 21.57 0.0M
2024-01-31 21.57 21.66 21.57 21.63 0.0M
2024-01-30 21.84 21.84 21.64 21.67 0.0M
2024-01-29 21.57 21.75 21.57 21.75 0.0M
2024-01-26 21.63 21.81 21.53 21.80 0.0M
2024-01-25 21.61 21.70 21.54 21.70 0.0M
2024-01-24 21.68 21.77 21.68 21.75 0.0M
2024-01-23 21.52 21.58 21.50 21.50 0.0M
2024-01-22 21.33 21.42 21.30 21.42 0.0M
2024-01-19 21.42 21.42 21.11 21.14 0.0M
2024-01-18 21.08 21.26 21.08 21.26 0.0M
2024-01-17 21.07 21.07 20.90 21.00 0.0M
2024-01-16 21.35 21.39 21.20 21.39 0.0M
2024-01-15 21.87 21.87 21.63 21.63 0.0M
2024-01-12 21.85 21.97 21.84 21.90 0.0M
2024-01-11 21.98 22.05 21.72 21.72 0.0M
2024-01-10 21.84 21.90 21.84 21.88 0.0M
2024-01-09 21.98 21.98 21.84 21.95 0.0M
2024-01-08 21.71 21.95 21.58 21.95 0.0M
2024-01-05 21.63 21.77 21.49 21.73 0.0M
2024-01-04 21.83 21.83 21.63 21.76 0.0M
2024-01-03 22.31 22.31 21.79 21.88 0.0M
2024-01-02 22.80 22.80 22.36 22.38 0.0M