Xtrackers MSCI Europe UCITS ETF 1D

XIEE
🏛️ germany →
80.80
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
2022-12-30 61.02 61.02 60.67 60.67 0.0M
2022-12-29 60.53 61.22 60.53 61.22 0.0M
2022-12-28 61.08 61.21 60.84 60.84 0.0M
2022-12-27 61.18 61.20 60.99 60.99 0.0M
2022-12-23 60.90 61.00 60.56 60.90 0.0M
2022-12-22 61.43 61.43 60.80 60.85 0.0M
2022-12-21 60.59 61.36 60.59 61.36 0.0M
2022-12-20 60.13 60.51 60.04 60.33 0.0M
2022-12-19 60.54 60.71 60.50 60.50 0.0M
2022-12-16 61.02 61.02 60.39 60.40 0.0M
2022-12-15 62.20 62.28 61.04 61.04 0.0M
2022-12-14 62.59 62.83 62.55 62.82 0.0M
2022-12-13 62.22 62.84 62.21 62.84 0.0M
2022-12-12 62.07 62.08 61.94 62.04 0.0M
2022-12-09 62.03 62.40 62.03 62.40 0.0M
2022-12-08 61.97 61.97 61.68 61.84 0.0M
2022-12-07 62.28 62.28 61.92 61.93 0.0M
2022-12-06 62.68 62.68 62.35 62.35 0.0M
2022-12-05 62.86 62.86 62.65 62.65 0.0M
2022-12-02 62.76 62.99 62.76 62.98 0.0M
2022-12-01 63.13 63.22 63.00 63.06 0.0M
2022-11-30 62.42 62.62 62.42 62.57 0.0M
2022-11-29 62.35 62.35 62.07 62.07 0.0M
2022-11-28 62.25 62.27 62.02 62.18 0.0M
2022-11-25 62.44 62.62 62.44 62.57 0.0M
2022-11-24 62.25 62.58 62.15 62.50 0.0M
2022-11-23 61.91 62.23 61.91 62.23 0.0M
2022-11-22 61.47 61.91 61.47 61.86 0.0M
2022-11-21 61.47 61.48 61.35 61.48 0.0M
2022-11-18 61.13 61.52 61.10 61.49 0.0M
2022-11-17 61.35 61.35 60.72 60.84 0.0M
2022-11-16 61.57 61.57 61.02 61.02 0.0M
2022-11-15 61.49 61.84 61.40 61.58 0.0M
2022-11-14 61.37 61.53 61.32 61.40 0.0M
2022-11-11 61.48 61.68 61.19 61.25 0.0M
2022-11-10 59.42 61.22 59.42 61.22 0.0M
2022-11-09 59.66 59.67 59.39 59.60 0.0M
2022-11-08 59.34 60.08 59.34 60.08 0.0M
2022-11-07 59.14 59.76 59.14 59.60 0.0M
2022-11-04 58.76 59.81 58.76 59.41 0.0M
2022-11-03 58.34 58.47 58.07 58.40 0.0M
2022-11-02 59.34 59.34 58.93 58.93 0.0M
2022-11-01 59.29 59.57 59.06 59.06 0.0M
2022-10-31 58.62 58.88 58.49 58.76 0.0M
2022-10-28 57.95 58.54 57.88 58.54 0.0M
2022-10-27 58.26 58.53 58.15 58.53 0.0M
2022-10-26 58.05 58.51 57.84 58.47 0.0M
2022-10-25 57.54 58.16 57.44 58.16 0.0M
2022-10-24 57.22 57.64 56.87 57.36 0.0M
2022-10-21 56.40 56.60 56.03 56.60 0.0M
2022-10-20 56.77 56.91 56.43 56.90 0.0M
2022-10-19 57.13 57.13 56.69 56.69 0.0M
2022-10-18 57.12 57.48 56.92 56.92 0.0M
2022-10-17 56.06 57.02 55.76 56.80 0.0M
2022-10-14 56.37 56.44 55.71 55.71 0.0M
2022-10-13 54.77 55.65 54.71 55.65 0.0M
2022-10-12 55.22 55.61 55.00 55.05 0.0M
2022-10-11 55.23 55.44 55.09 55.42 0.0M
2022-10-10 55.46 56.07 55.44 55.69 0.0M
2022-10-07 56.45 56.69 55.91 55.91 0.0M
2022-10-06 57.25 57.31 56.58 56.58 0.0M
2022-10-05 57.17 57.17 56.82 57.02 0.0M
2022-10-04 56.30 57.50 56.30 57.50 0.0M
2022-10-03 54.78 55.74 54.78 55.68 0.0M
2022-09-30 54.84 55.30 54.84 55.30 0.0M
2022-09-29 55.13 55.13 54.52 54.72 0.0M
2022-09-28 55.06 55.61 54.63 55.60 0.0M
2022-09-27 55.81 56.06 55.30 55.30 0.0M
2022-09-26 55.36 55.71 54.99 55.48 0.0M
2022-09-23 56.90 56.90 55.42 55.61 0.0M
2022-09-22 57.12 57.62 56.91 56.91 0.0M
2022-09-21 57.28 57.98 57.28 57.98 0.0M
2022-09-20 58.69 58.69 57.43 57.43 0.0M
2022-09-19 58.17 58.24 57.62 58.00 0.0M
2022-09-16 58.43 58.43 58.06 58.06 0.0M
2022-09-15 59.49 59.63 58.97 59.00 0.0M
2022-09-14 59.76 59.82 59.39 59.39 0.0M
2022-09-13 61.00 61.17 59.93 59.93 0.0M
2022-09-12 59.90 60.78 59.90 60.76 0.0M
2022-09-09 59.12 59.84 59.12 59.84 0.0M
2022-09-08 58.98 58.98 58.54 58.97 0.0M
2022-09-07 58.53 58.76 58.38 58.69 0.0M
2022-09-06 58.79 59.38 58.79 58.98 0.0M
2022-09-05 58.40 58.95 58.33 58.88 0.0M
2022-09-02 58.40 59.26 58.25 59.22 0.0M
2022-09-01 58.66 58.66 57.97 58.10 0.0M
2022-08-31 59.96 59.96 59.05 59.05 0.0M
2022-08-30 60.29 60.61 59.77 59.77 0.0M
2022-08-29 60.04 60.12 59.67 60.10 0.0M
2022-08-26 61.98 61.98 60.67 60.67 0.0M
2022-08-25 61.94 62.00 61.51 61.68 0.0M
2022-08-24 61.24 61.65 61.24 61.51 0.0M
2022-08-23 61.46 61.62 61.20 61.39 0.0M
2022-08-22 62.06 62.09 61.51 61.67 0.0M
2022-08-19 62.35 62.49 62.23 62.23 0.0M
2022-08-18 62.19 62.64 62.19 62.64 0.0M
2022-08-17 63.02 63.02 62.27 62.27 0.0M
2022-08-16 62.94 62.99 62.70 62.86 0.0M
2022-08-15 62.86 62.86 62.66 62.81 0.0M
2022-08-12 62.51 62.60 62.42 62.60 0.0M
2022-08-11 62.68 62.68 62.40 62.49 0.0M
2022-08-10 61.89 62.49 61.83 62.31 0.0M
2022-08-09 63.14 63.14 62.82 62.84 0.0M
2022-08-08 63.34 63.57 63.22 63.25 0.0M
2022-08-05 63.27 63.29 62.81 62.81 0.0M
2022-08-04 63.19 63.57 63.17 63.27 0.0M
2022-08-03 62.70 63.15 62.70 63.15 0.0M
2022-08-02 62.80 62.99 62.62 62.89 0.0M
2022-08-01 63.20 63.38 63.08 63.08 0.0M
2022-07-29 62.69 63.23 62.69 63.18 0.0M
2022-07-28 62.08 62.38 62.06 62.38 0.0M
2022-07-27 61.70 61.76 61.60 61.76 0.0M
2022-07-26 61.49 61.60 61.41 61.47 0.0M
2022-07-25 61.12 61.50 61.12 61.44 0.0M
2022-07-22 61.00 61.54 61.00 61.28 0.0M
2022-07-21 60.77 61.14 60.74 61.14 0.0M
2022-07-20 61.25 61.25 60.79 60.95 0.0M
2022-07-19 60.02 61.09 59.97 61.07 0.0M
2022-07-18 60.06 60.53 60.06 60.28 0.0M
2022-07-15 58.83 59.72 58.83 59.72 0.0M
2022-07-14 59.47 59.49 58.57 58.65 0.0M
2022-07-13 59.94 59.94 59.25 59.57 0.0M
2022-07-12 59.63 60.15 59.42 60.15 0.0M
2022-07-11 59.35 59.93 59.35 59.88 0.0M
2022-07-08 59.80 60.13 59.80 60.07 0.0M
2022-07-07 59.34 59.87 59.34 59.84 0.0M
2022-07-06 58.64 58.77 58.64 58.73 0.0M
2022-07-05 59.29 59.29 57.76 57.76 0.0M
2022-07-04 59.17 59.26 58.96 58.96 0.0M
2022-07-01 58.05 58.72 58.05 58.71 0.0M
2022-06-30 58.76 58.76 58.30 58.64 0.0M
2022-06-29 59.48 59.67 59.11 59.62 0.0M
2022-06-28 60.15 60.20 59.88 59.88 0.0M
2022-06-27 59.82 60.00 59.64 59.75 0.0M
2022-06-24 58.17 59.53 58.17 59.53 0.0M
2022-06-23 58.03 58.38 57.77 57.86 0.0M
2022-06-22 57.99 58.51 57.99 58.37 0.0M
2022-06-21 58.93 59.14 58.80 58.80 0.0M
2022-06-20 58.26 58.62 58.19 58.62 0.0M
2022-06-17 58.07 58.79 57.97 57.97 0.0M
2022-06-16 59.25 59.25 57.96 57.98 0.0M
2022-06-15 59.16 59.71 58.98 59.44 0.0M
2022-06-14 59.82 59.82 58.62 58.62 0.0M
2022-06-13 60.09 60.26 59.42 59.42 0.0M
2022-06-10 62.02 62.02 60.70 60.70 0.0M
2022-06-09 62.88 63.01 62.35 62.41 0.0M
2022-06-08 63.75 63.75 62.92 63.23 0.0M
2022-06-07 63.97 64.07 63.67 64.03 0.0M
2022-06-06 64.12 64.30 64.12 64.30 0.0M
2022-06-03 64.18 64.18 63.55 63.60 0.0M
2022-06-02 63.80 63.83 63.80 63.83 0.0M
2022-06-01 64.30 64.30 63.37 63.37 0.0M
2022-05-31 64.29 64.33 63.99 63.99 0.0M
2022-05-30 64.51 64.51 64.40 64.46 0.0M
2022-05-27 63.54 64.12 63.45 64.12 0.0M
2022-05-26 62.68 63.30 62.68 63.30 0.0M
2022-05-25 62.67 62.82 62.36 62.63 0.0M
2022-05-24 62.27 62.64 62.20 62.20 0.0M
2022-05-23 62.72 62.91 62.50 62.91 0.0M
2022-05-20 62.12 62.54 62.02 62.02 0.0M
2022-05-19 61.85 61.85 61.13 61.67 0.0M
2022-05-18 63.22 63.22 62.40 62.40 0.0M
2022-05-17 62.90 63.32 62.90 63.17 0.0M
2022-05-16 62.13 62.37 62.09 62.30 0.0M
2022-05-13 61.44 62.41 61.41 62.41 0.0M
2022-05-12 60.14 61.16 60.13 61.08 0.0M
2022-05-11 60.82 61.39 60.82 61.39 0.0M
2022-05-10 60.54 60.70 60.39 60.39 0.0M
2022-05-09 61.56 61.56 60.01 60.01 0.0M
2022-05-06 62.59 62.60 61.49 61.76 0.0M
2022-05-05 64.45 64.45 62.90 62.90 0.0M
2022-05-04 63.99 63.99 63.25 63.25 0.0M
2022-05-03 63.71 63.98 63.57 63.98 0.0M
2022-05-02 63.84 63.86 63.00 63.29 0.0M
2022-04-29 64.47 64.68 64.28 64.44 0.0M
2022-04-28 64.04 64.25 63.68 63.93 0.0M
2022-04-27 62.31 63.57 62.31 63.49 0.0M
2022-04-26 65.91 65.91 64.70 64.70 0.0M
2022-04-25 65.49 65.83 65.07 65.33 0.0M
2022-04-22 66.90 66.90 66.38 66.38 0.0M
2022-04-21 67.47 67.90 67.47 67.62 0.0M
2022-04-20 67.07 67.56 67.07 67.47 0.0M
2022-04-19 67.16 67.16 66.58 66.86 0.0M
2022-04-14 67.01 67.40 66.96 67.33 0.0M
2022-04-13 66.80 66.91 66.64 66.91 0.0M
2022-04-12 66.37 66.96 66.21 66.92 0.0M
2022-04-11 67.28 67.41 67.08 67.18 0.0M
2022-04-08 67.38 67.50 67.17 67.50 0.0M
2022-04-07 66.84 67.19 66.57 66.59 0.0M
2022-04-06 67.40 67.40 66.31 66.65 0.0M
2022-04-05 67.66 67.66 67.34 67.56 0.0M
2022-04-04 67.35 67.60 67.01 67.50 0.0M
2022-04-01 66.75 67.03 66.73 66.91 0.0M
2022-03-31 67.38 67.38 66.63 66.63 0.0M
2022-03-30 67.19 67.21 67.05 67.21 0.0M
2022-03-29 67.01 67.67 67.01 67.46 0.0M
2022-03-28 66.53 67.09 66.34 66.35 0.0M
2022-03-25 66.27 66.59 66.10 66.21 0.0M
2022-03-24 66.41 66.44 66.14 66.14 0.0M
2022-03-23 66.95 67.05 66.19 66.19 0.0M
2022-03-22 66.48 66.97 66.48 66.97 0.0M
2022-03-21 66.40 66.52 66.27 66.27 0.0M
2022-03-18 65.78 66.37 65.39 66.37 0.0M
2022-03-17 65.83 65.83 65.22 65.63 0.0M
2022-03-16 64.76 65.48 64.68 65.39 0.0M
2022-03-15 62.81 63.59 62.46 63.59 0.0M
2022-03-14 63.21 63.89 63.21 63.60 0.0M
2022-03-11 62.73 63.69 62.40 62.95 0.0M
2022-03-10 63.21 63.21 62.24 62.32 0.0M
2022-03-09 62.06 63.61 61.80 63.61 0.0M
2022-03-08 60.49 61.82 60.49 60.58 0.0M
2022-03-07 60.34 61.63 59.20 60.70 0.0M
2022-03-04 63.25 63.43 61.42 61.42 0.0M
2022-03-03 65.29 65.29 63.79 63.79 0.1M
2022-03-02 64.33 65.36 64.09 64.90 0.1M
2022-03-01 66.04 66.04 64.49 64.49 0.0M
2022-02-28 65.24 66.03 65.18 66.03 0.0M
2022-02-25 64.76 66.18 64.41 66.18 0.0M
2022-02-24 64.33 64.73 63.32 63.98 0.0M
2022-02-23 66.48 66.99 66.16 66.16 0.0M
2022-02-22 65.13 66.55 65.13 66.18 0.1M
2022-02-21 67.53 67.53 66.19 66.27 0.0M
2022-02-18 67.76 67.78 67.08 67.16 0.0M
2022-02-17 68.19 68.19 67.39 67.65 0.0M
2022-02-16 68.09 68.54 67.82 68.09 0.0M
2022-02-15 67.17 68.07 67.17 68.07 0.0M
2022-02-14 67.10 67.26 66.33 67.16 0.1M
2022-02-11 68.17 68.57 68.07 68.28 0.0M
2022-02-10 69.15 69.15 68.67 68.68 0.0M
2022-02-09 68.37 68.97 68.37 68.89 0.0M
2022-02-08 67.88 67.88 67.60 67.78 0.0M
2022-02-07 67.73 67.84 67.32 67.71 0.0M
2022-02-04 68.40 68.40 67.20 67.28 0.0M
2022-02-03 69.13 69.17 68.02 68.02 0.1M
2022-02-02 69.30 69.46 69.14 69.14 0.0M
2022-02-01 68.85 69.03 68.85 69.03 0.0M
2022-01-31 68.33 68.41 67.91 68.17 0.0M
2022-01-28 68.20 68.20 66.82 67.71 0.0M
2022-01-27 67.02 68.60 67.02 68.47 0.0M
2022-01-26 67.44 68.23 67.44 67.85 0.1M
2022-01-25 66.79 66.91 66.57 66.67 0.0M
2022-01-24 68.44 68.47 66.13 66.13 0.0M
2022-01-21 69.01 69.11 68.68 68.77 0.0M
2022-01-20 69.88 69.99 69.79 69.99 0.0M
2022-01-19 69.25 70.03 69.25 69.67 0.0M
2022-01-18 69.80 69.80 69.20 69.61 0.0M
2022-01-17 69.90 70.19 69.83 70.18 0.0M
2022-01-14 69.74 70.03 69.68 69.68 0.0M
2022-01-13 70.15 70.38 70.15 70.31 0.0M
2022-01-12 70.26 70.37 70.06 70.32 0.0M
2022-01-11 69.94 70.01 69.76 69.87 0.0M
2022-01-10 70.49 70.49 69.10 69.24 0.0M
2022-01-07 70.34 70.37 70.26 70.28 0.0M
2022-01-06 70.49 70.49 70.20 70.33 0.0M
2022-01-05 71.33 71.43 71.30 71.30 0.0M
2022-01-04 71.11 71.44 71.02 71.30 0.0M
2022-01-03 70.72 70.99 70.72 70.74 0.0M