Xtrackers FTSE Dvlp Euro ex UK R Est UCITS ETF 1C

XREA
🏛️ germany →
56.48
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 53.73 53.92 53.73 53.83 0.0M
2023-12-28 54.01 54.01 53.73 53.85 0.0M
2023-12-27 53.67 53.96 53.53 53.96 0.0M
2023-12-22 52.88 53.40 52.88 53.33 0.0M
2023-12-21 52.77 53.32 52.77 53.08 0.0M
2023-12-20 53.36 53.48 52.89 53.48 0.0M
2023-12-19 53.18 53.18 52.96 53.03 0.0M
2023-12-18 52.25 52.75 52.25 52.61 0.0M
2023-12-15 52.88 53.52 52.55 52.63 0.0M
2023-12-14 52.97 53.31 52.97 53.04 0.0M
2023-12-13 50.20 50.43 50.14 50.28 0.0M
2023-12-12 50.53 50.53 49.85 49.99 0.0M
2023-12-11 50.23 50.41 50.03 50.34 0.0M
2023-12-08 50.55 50.55 50.09 50.24 0.0M
2023-12-07 50.42 50.75 50.34 50.72 0.0M
2023-12-06 50.30 50.86 50.30 50.81 0.0M
2023-12-05 49.67 50.54 49.67 50.47 0.0M
2023-12-04 49.46 49.58 49.32 49.53 0.0M
2023-12-01 48.53 49.32 48.20 49.32 0.0M
2023-11-30 48.55 48.55 48.28 48.37 0.0M
2023-11-29 48.12 48.50 48.12 48.42 0.0M
2023-11-28 47.98 47.98 47.19 47.82 0.0M
2023-11-27 47.53 47.95 47.53 47.95 0.0M
2023-11-24 47.55 47.60 47.43 47.57 0.0M
2023-11-23 47.53 47.59 47.30 47.59 0.0M
2023-11-22 46.98 47.57 46.98 47.43 0.0M
2023-11-21 47.83 47.83 46.75 46.75 0.0M
2023-11-20 47.44 47.66 47.19 47.66 0.0M
2023-11-17 46.94 47.50 46.94 47.42 0.0M
2023-11-16 47.14 47.14 46.64 46.64 0.0M
2023-11-15 47.69 47.94 47.11 47.11 0.0M
2023-11-14 44.71 47.76 44.71 47.76 0.0M
2023-11-13 44.98 45.05 44.66 44.80 0.0M
2023-11-10 44.97 44.97 44.65 44.93 0.0M
2023-11-09 44.95 45.60 44.95 45.60 0.0M
2023-11-08 44.87 44.87 44.62 44.71 0.0M
2023-11-07 44.90 45.11 44.88 45.11 0.0M
2023-11-06 45.87 45.87 44.89 44.89 0.0M
2023-11-03 45.68 46.07 45.36 46.07 0.0M
2023-11-02 43.30 45.11 43.30 44.88 0.0M
2023-11-01 42.45 42.80 42.22 42.69 0.0M
2023-10-31 41.41 42.45 41.41 42.45 0.0M
2023-10-30 41.50 41.50 41.19 41.19 0.0M
2023-10-27 40.53 40.99 40.53 40.99 0.0M
2023-10-26 39.96 40.61 39.96 40.61 0.0M
2023-10-25 41.17 41.17 40.25 40.50 0.0M
2023-10-24 41.04 41.35 41.04 41.23 0.0M
2023-10-23 41.03 41.03 40.15 40.71 0.0M
2023-10-20 40.62 41.00 40.56 41.00 0.0M
2023-10-19 41.68 41.68 40.98 40.98 0.0M
2023-10-18 42.79 42.79 41.89 41.89 0.0M
2023-10-17 42.99 42.99 42.59 42.62 0.0M
2023-10-16 43.27 43.27 42.80 43.13 0.0M
2023-10-13 43.47 43.47 42.92 42.96 0.0M
2023-10-12 44.34 44.42 43.63 43.63 0.0M
2023-10-11 43.30 43.88 43.30 43.88 0.0M
2023-10-10 43.23 43.92 43.23 43.56 0.0M
2023-10-09 42.71 42.87 42.48 42.87 0.0M
2023-10-06 42.61 42.81 42.61 42.81 0.0M
2023-10-05 42.55 42.55 42.37 42.43 0.0M
2023-10-04 42.07 42.62 41.96 42.18 0.0M
2023-10-03 43.18 43.47 42.14 42.26 0.0M
2023-10-02 44.14 44.34 43.50 43.50 0.0M
2023-09-29 43.00 43.83 43.00 43.75 0.0M
2023-09-28 42.33 42.55 42.33 42.55 0.0M
2023-09-27 42.92 43.22 42.40 42.43 0.0M
2023-09-26 43.97 43.97 43.21 43.21 0.0M
2023-09-25 44.55 44.58 44.19 44.38 0.0M
2023-09-22 44.40 44.58 44.33 44.49 0.0M
2023-09-21 44.95 45.10 44.80 44.81 0.0M
2023-09-20 45.16 45.61 45.04 45.54 0.0M
2023-09-19 44.35 45.06 44.35 44.81 0.0M
2023-09-18 45.33 45.33 44.29 44.29 0.0M
2023-09-15 46.49 46.49 45.43 45.43 0.0M
2023-09-14 44.92 46.06 44.71 46.06 0.0M
2023-09-13 44.49 45.09 44.49 44.85 0.0M
2023-09-12 45.30 45.40 44.67 44.70 0.0M
2023-09-11 45.02 45.41 45.02 45.33 0.0M
2023-09-08 44.85 44.88 44.46 44.66 0.0M
2023-09-07 44.88 44.93 44.58 44.76 0.0M
2023-09-06 44.61 45.14 44.54 44.86 0.0M
2023-09-05 44.46 45.00 44.46 44.68 0.0M
2023-09-04 45.08 45.08 44.76 44.81 0.0M
2023-09-01 45.19 45.25 44.74 44.74 0.0M
2023-08-31 44.51 45.34 44.51 45.34 0.0M
2023-08-30 44.33 44.71 44.17 44.36 0.0M
2023-08-29 44.17 44.33 43.91 44.33 0.0M
2023-08-28 43.45 43.78 43.28 43.78 0.0M
2023-08-25 43.27 43.71 43.27 43.37 0.0M
2023-08-24 43.68 43.68 43.37 43.37 0.0M
2023-08-23 42.63 43.30 42.63 43.29 0.0M
2023-08-22 41.97 42.62 41.97 42.59 0.0M
2023-08-21 42.28 42.36 41.79 41.79 0.0M
2023-08-18 43.18 43.18 42.43 42.62 0.0M
2023-08-17 43.79 43.79 43.34 43.34 0.0M
2023-08-16 43.76 43.91 43.71 43.91 0.0M
2023-08-15 44.45 44.45 43.58 43.92 0.0M
2023-08-14 44.35 44.67 44.35 44.42 0.0M
2023-08-11 45.11 45.11 44.47 44.52 0.0M
2023-08-10 44.71 45.44 44.71 45.42 0.0M
2023-08-09 44.29 44.44 44.27 44.44 0.0M
2023-08-08 43.97 44.26 43.78 43.93 0.0M
2023-08-07 44.25 44.25 43.99 44.10 0.0M
2023-08-04 43.89 44.50 43.80 44.48 0.0M
2023-08-03 44.14 44.52 44.00 44.11 0.0M
2023-08-02 44.32 44.48 44.12 44.17 0.0M
2023-08-01 45.08 45.08 44.59 44.62 0.0M
2023-07-31 45.17 45.45 44.92 45.34 0.0M
2023-07-28 44.94 45.34 44.94 45.28 0.0M
2023-07-27 46.00 46.12 45.54 45.54 0.0M
2023-07-26 45.44 45.56 44.97 45.56 0.0M
2023-07-25 45.25 45.34 44.98 45.34 0.0M
2023-07-24 45.31 45.80 45.24 45.24 0.0M
2023-07-21 44.87 45.37 44.87 45.37 0.0M
2023-07-20 45.76 45.81 45.23 45.23 0.0M
2023-07-19 44.72 45.69 44.72 45.44 0.0M
2023-07-18 43.57 44.12 43.49 44.12 0.0M
2023-07-17 43.53 43.69 43.40 43.49 0.0M
2023-07-14 44.02 44.02 43.78 43.84 0.0M
2023-07-13 43.91 44.24 43.91 44.24 0.0M
2023-07-12 42.73 44.05 42.73 44.05 0.0M
2023-07-11 42.05 42.71 41.92 42.71 0.0M
2023-07-10 41.58 41.99 41.58 41.63 0.0M
2023-07-07 41.68 41.95 41.53 41.95 0.0M
2023-07-06 43.02 43.02 41.47 41.53 0.0M
2023-07-05 42.65 43.26 42.65 43.26 0.0M
2023-07-04 42.18 43.38 42.18 43.33 0.0M
2023-07-03 41.45 41.95 41.45 41.95 0.0M
2023-06-30 41.06 41.53 41.03 41.30 0.0M
2023-06-29 40.96 40.99 40.53 40.62 0.0M
2023-06-28 40.66 40.95 40.38 40.95 0.0M
2023-06-27 40.44 40.44 40.04 40.25 0.0M
2023-06-26 40.08 40.18 39.95 40.18 0.0M
2023-06-23 40.71 40.72 40.22 40.22 0.0M
2023-06-22 40.50 40.78 40.50 40.63 0.0M
2023-06-21 40.90 41.14 40.86 40.97 0.0M
2023-06-20 41.56 41.59 41.30 41.44 0.0M
2023-06-19 42.43 42.48 41.84 41.87 0.0M
2023-06-16 42.73 42.87 42.57 42.60 0.0M
2023-06-15 43.08 43.08 42.60 42.67 0.0M
2023-06-14 42.58 43.32 42.58 43.04 0.0M
2023-06-13 42.91 42.91 42.20 42.58 0.0M
2023-06-12 43.27 43.27 42.83 42.83 0.0M
2023-06-09 42.93 43.31 42.75 43.31 0.0M
2023-06-08 43.09 43.12 42.66 42.79 0.0M
2023-06-07 42.81 43.38 42.81 43.04 0.0M
2023-06-06 42.61 42.68 42.31 42.68 0.0M
2023-06-05 42.47 43.09 42.41 42.53 0.0M
2023-06-02 41.12 42.32 41.12 42.27 0.0M
2023-06-01 40.43 40.76 40.11 40.61 0.0M
2023-05-31 40.22 40.66 40.09 40.66 0.0M
2023-05-30 41.13 41.13 40.72 40.72 0.0M
2023-05-29 41.33 41.33 40.76 40.76 0.0M
2023-05-26 40.97 41.11 40.85 40.97 0.0M
2023-05-25 41.67 41.67 41.01 41.01 0.0M
2023-05-24 41.92 41.97 41.62 41.62 0.0M
2023-05-23 41.74 42.67 41.74 42.67 0.0M
2023-05-22 41.54 41.86 41.54 41.86 0.0M
2023-05-19 41.31 41.86 41.31 41.71 0.0M
2023-05-18 42.12 42.12 41.42 41.60 0.0M
2023-05-17 41.91 41.94 41.80 41.87 0.0M
2023-05-16 42.63 42.71 42.28 42.28 0.0M
2023-05-15 42.06 42.42 41.85 42.42 0.0M
2023-05-12 42.49 42.49 41.85 41.85 0.0M
2023-05-11 42.52 42.69 42.52 42.52 0.0M
2023-05-10 42.07 42.24 41.86 42.24 0.0M
2023-05-09 42.82 42.82 42.06 42.06 0.0M
2023-05-08 43.55 43.55 42.92 43.15 0.0M
2023-05-05 43.27 43.74 43.27 43.59 0.0M
2023-05-04 43.26 43.38 42.51 43.26 0.0M
2023-05-03 43.58 43.58 43.20 43.30 0.0M
2023-05-02 44.48 44.48 43.38 43.38 0.0M
2023-04-28 44.07 44.88 43.84 44.80 0.0M
2023-04-27 43.29 44.22 43.29 44.22 0.0M
2023-04-26 43.55 43.80 43.48 43.48 0.0M
2023-04-25 43.69 43.69 43.16 43.42 0.0M
2023-04-24 44.09 44.35 43.94 43.98 0.0M
2023-04-21 43.82 44.17 43.82 44.17 0.0M
2023-04-20 44.34 44.67 44.00 44.00 0.0M
2023-04-19 44.10 44.42 43.87 44.30 0.0M
2023-04-18 45.04 45.12 44.75 44.80 0.0M
2023-04-17 44.76 45.06 44.76 45.06 0.0M
2023-04-14 44.02 45.17 44.02 44.66 0.0M
2023-04-13 44.00 44.00 43.45 43.66 0.0M
2023-04-12 43.59 43.99 43.59 43.73 0.0M
2023-04-11 43.13 43.13 42.95 43.04 0.0M
2023-04-06 41.68 42.72 41.68 42.72 0.0M
2023-04-05 42.35 42.35 41.60 41.69 0.0M
2023-04-04 42.68 43.11 42.63 42.63 0.0M
2023-04-03 42.90 42.90 42.20 42.38 0.0M
2023-03-31 42.46 42.49 42.20 42.36 0.0M
2023-03-30 41.49 42.26 41.49 42.26 0.0M
2023-03-29 39.86 40.78 39.86 40.78 0.0M
2023-03-28 41.39 41.39 39.63 39.78 0.0M
2023-03-27 41.16 41.32 40.98 41.03 0.0M
2023-03-24 41.74 41.74 40.63 40.89 0.0M
2023-03-23 41.98 42.01 41.63 42.01 0.0M
2023-03-22 43.49 43.49 41.98 41.98 0.0M
2023-03-21 44.03 44.23 43.88 43.88 0.0M
2023-03-20 43.28 43.96 43.28 43.96 0.0M
2023-03-17 44.76 44.76 43.61 43.61 0.0M
2023-03-16 45.29 45.29 43.55 44.28 0.0M
2023-03-15 45.58 45.58 44.35 45.12 0.0M
2023-03-14 45.23 45.99 45.23 45.74 0.0M
2023-03-13 44.88 45.05 43.77 45.00 0.0M
2023-03-10 44.89 45.00 44.48 44.78 0.0M
2023-03-09 46.52 46.52 45.42 45.56 0.0M
2023-03-08 47.08 47.14 46.84 47.14 0.0M
2023-03-07 48.45 48.65 47.55 47.58 0.0M
2023-03-06 47.85 48.45 47.82 48.44 0.0M
2023-03-03 47.59 47.79 47.49 47.79 0.0M
2023-03-02 46.74 47.46 46.74 47.21 0.0M
2023-03-01 47.96 47.96 46.99 47.01 0.0M
2023-02-28 48.17 48.49 48.17 48.46 0.0M
2023-02-27 47.88 48.48 47.88 48.44 0.0M
2023-02-24 48.84 48.84 47.58 47.58 0.0M
2023-02-23 48.40 48.75 48.28 48.62 0.0M
2023-02-22 48.14 48.28 47.80 48.09 0.0M
2023-02-21 49.56 49.56 48.66 48.66 0.0M
2023-02-20 50.00 50.00 49.60 49.60 0.0M
2023-02-17 48.96 49.69 48.96 49.55 0.0M
2023-02-16 49.96 49.96 49.43 49.43 0.0M
2023-02-15 50.22 50.22 49.67 49.97 0.0M
2023-02-14 50.64 51.00 50.42 50.42 0.0M
2023-02-13 49.67 50.32 49.67 50.32 0.0M
2023-02-10 50.52 50.52 49.94 50.26 0.0M
2023-02-09 50.86 50.86 50.49 50.71 0.0M
2023-02-08 50.63 51.15 50.55 50.56 0.0M
2023-02-07 50.33 50.42 49.91 50.21 0.0M
2023-02-06 51.39 51.39 50.40 50.56 0.0M
2023-02-03 52.19 52.69 51.82 51.82 0.0M
2023-02-02 50.31 52.71 50.31 52.71 0.0M
2023-02-01 49.63 49.95 49.57 49.57 0.0M
2023-01-31 49.25 49.59 49.25 49.34 0.0M
2023-01-30 50.44 50.44 49.60 49.80 0.0M
2023-01-27 50.48 50.65 50.27 50.65 0.0M
2023-01-26 50.52 50.52 50.18 50.18 0.0M
2023-01-25 50.29 50.59 50.15 50.34 0.0M
2023-01-24 51.11 51.11 50.61 50.69 0.0M
2023-01-23 50.18 50.75 50.18 50.70 0.0M
2023-01-20 49.92 50.01 49.68 49.76 0.0M
2023-01-19 50.22 50.38 49.57 49.57 0.0M
2023-01-18 51.23 51.36 50.65 50.65 0.0M
2023-01-17 51.93 51.93 50.88 51.38 0.0M
2023-01-16 50.81 51.78 50.81 51.60 0.0M
2023-01-13 50.49 50.73 50.40 50.40 0.0M
2023-01-12 49.72 50.73 49.72 50.53 0.0M
2023-01-11 48.54 49.78 48.54 49.78 0.0M
2023-01-10 48.47 48.61 48.30 48.30 0.0M
2023-01-09 47.88 48.71 47.60 48.60 0.0M
2023-01-06 47.28 47.89 47.04 47.89 0.0M
2023-01-05 48.21 48.24 47.44 47.44 0.0M
2023-01-04 47.26 48.22 47.26 48.09 0.0M
2023-01-03 46.92 47.11 46.58 46.99 0.0M
2023-01-02 46.02 46.68 46.02 46.58 0.0M