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
2023-12-29 68.08 68.15 68.08 68.15 0.0M
2023-12-28 68.22 68.22 67.93 67.94 0.0M
2023-12-27 67.98 68.13 67.83 68.08 0.0M
2023-12-22 67.55 67.95 67.55 67.88 0.0M
2023-12-21 67.69 67.79 67.55 67.79 0.0M
2023-12-20 68.05 68.05 67.77 67.93 0.0M
2023-12-19 67.62 67.81 67.62 67.81 0.0M
2023-12-18 67.46 67.71 67.42 67.52 0.0M
2023-12-15 67.80 67.80 67.58 67.68 0.0M
2023-12-14 67.96 68.09 67.54 67.63 0.0M
2023-12-13 67.19 67.39 67.14 67.14 0.0M
2023-12-12 67.36 67.42 67.12 67.16 0.0M
2023-12-11 67.31 67.31 67.01 67.26 0.0M
2023-12-08 66.65 67.20 66.65 67.13 0.0M
2023-12-07 66.60 66.67 66.59 66.59 0.0M
2023-12-06 66.58 66.83 66.58 66.77 0.0M
2023-12-05 66.18 66.51 66.18 66.51 0.0M
2023-12-04 66.17 66.30 66.12 66.26 0.0M
2023-12-01 65.86 66.25 65.74 66.25 0.0M
2023-11-30 65.41 65.72 65.41 65.64 0.0M
2023-11-29 64.99 65.31 64.99 65.28 0.0M
2023-11-28 65.00 65.00 64.79 64.99 0.0M
2023-11-27 65.38 65.38 65.20 65.20 0.0M
2023-11-24 65.22 65.50 65.22 65.45 0.0M
2023-11-23 65.14 65.25 65.10 65.25 0.0M
2023-11-22 64.95 65.13 64.95 65.05 0.0M
2023-11-21 64.86 64.86 64.75 64.85 0.0M
2023-11-20 64.85 64.89 64.81 64.89 0.0M
2023-11-17 64.47 64.84 64.47 64.83 0.0M
2023-11-16 64.50 64.62 64.19 64.19 0.0M
2023-11-15 64.54 64.84 64.54 64.57 0.0M
2023-11-14 63.89 64.58 63.88 64.58 0.0M
2023-11-13 63.67 63.86 63.60 63.85 0.0M
2023-11-10 63.65 63.65 63.35 63.35 0.0M
2023-11-09 63.45 64.00 63.45 64.00 0.0M
2023-11-08 62.99 63.64 62.99 63.48 0.0M
2023-11-07 63.26 63.30 63.26 63.30 0.0M
2023-11-06 63.62 63.62 63.37 63.40 0.0M
2023-11-03 63.55 63.72 63.43 63.51 0.0M
2023-11-02 62.88 63.56 62.88 63.43 0.0M
2023-11-01 62.25 62.62 62.13 62.44 0.0M
2023-10-31 61.75 62.14 61.75 62.01 0.0M
2023-10-30 61.73 61.83 61.70 61.72 0.0M
2023-10-27 61.83 61.87 61.45 61.45 0.0M
2023-10-26 61.71 62.12 61.71 62.01 0.0M
2023-10-25 62.15 62.30 61.91 62.30 0.0M
2023-10-24 62.04 62.25 62.04 62.25 0.0M
2023-10-23 62.06 62.06 61.54 61.99 0.0M
2023-10-20 62.31 62.48 62.06 62.06 0.0M
2023-10-19 63.17 63.20 62.80 62.90 0.0M
2023-10-18 64.09 64.09 63.60 63.60 0.0M
2023-10-17 64.25 64.33 64.01 64.30 0.0M
2023-10-16 64.46 64.51 64.06 64.39 0.0M
2023-10-13 64.70 64.70 64.23 64.23 0.0M
2023-10-12 65.03 65.19 64.80 64.80 0.0M
2023-10-11 64.46 64.87 64.46 64.69 0.0M
2023-10-10 64.03 64.65 64.03 64.65 0.0M
2023-10-09 63.51 63.54 63.34 63.43 0.0M
2023-10-06 63.19 63.60 63.07 63.60 0.0M
2023-10-05 63.09 63.30 63.03 63.08 0.0M
2023-10-04 62.58 63.15 62.58 62.88 0.0M
2023-10-03 63.50 63.71 62.96 62.96 0.0M
2023-10-02 64.33 64.54 63.45 63.65 0.0M
2023-09-29 64.38 64.76 64.26 64.26 0.0M
2023-09-28 63.88 64.08 63.52 64.08 0.0M
2023-09-27 63.83 63.93 63.69 63.79 0.0M
2023-09-26 63.96 63.97 63.86 63.86 0.0M
2023-09-25 64.35 64.67 64.00 64.27 0.0M
2023-09-22 64.37 64.81 64.37 64.62 0.0M
2023-09-21 65.28 65.28 64.83 64.83 0.0M
2023-09-20 65.35 65.75 65.35 65.71 0.0M
2023-09-19 65.02 65.22 65.02 65.13 0.0M
2023-09-18 65.76 65.76 65.12 65.17 0.0M
2023-09-15 66.28 66.32 65.87 65.87 0.0M
2023-09-14 64.77 65.76 64.70 65.67 0.0M
2023-09-13 64.66 64.76 64.34 64.76 0.0M
2023-09-12 65.19 65.19 64.96 64.96 0.0M
2023-09-11 65.08 65.08 65.03 65.08 0.0M
2023-09-08 64.89 64.95 64.41 64.87 0.0M
2023-09-07 64.52 64.84 64.52 64.77 0.0M
2023-09-06 64.81 64.81 64.68 64.77 0.0M
2023-09-05 64.89 65.35 64.89 65.15 0.0M
2023-09-04 65.62 65.83 65.24 65.24 0.0M
2023-09-01 65.26 65.50 65.26 65.26 0.0M
2023-08-31 65.37 65.56 65.26 65.26 0.0M
2023-08-30 65.52 65.52 65.30 65.36 0.0M
2023-08-29 65.22 65.50 65.16 65.50 0.0M
2023-08-28 64.83 65.09 64.65 65.02 0.0M
2023-08-25 64.24 64.71 64.21 64.33 0.0M
2023-08-24 65.16 65.16 64.29 64.29 0.0M
2023-08-23 64.45 64.58 64.41 64.56 0.0M
2023-08-22 65.19 65.58 65.18 65.32 0.0M
2023-08-21 64.97 65.36 64.88 64.90 0.0M
2023-08-18 64.84 64.84 64.57 64.81 0.0M
2023-08-17 65.44 65.65 65.19 65.19 0.0M
2023-08-16 65.63 65.74 65.63 65.73 0.0M
2023-08-15 66.34 66.34 65.63 65.74 0.0M
2023-08-14 66.21 66.41 66.21 66.41 0.0M
2023-08-11 66.69 66.69 66.28 66.28 0.0M
2023-08-10 66.70 67.06 66.70 67.06 0.0M
2023-08-09 66.75 66.81 66.48 66.48 0.0M
2023-08-08 66.05 66.17 65.93 66.17 0.0M
2023-08-07 66.09 66.30 65.93 66.30 0.0M
2023-08-04 66.00 66.16 65.81 66.16 0.0M
2023-08-03 65.94 66.02 65.94 66.02 0.0M
2023-08-02 66.46 66.74 66.37 66.42 0.0M
2023-08-01 67.79 67.85 67.17 67.17 0.0M
2023-07-31 67.77 68.01 67.77 67.88 0.0M
2023-07-28 67.72 67.86 67.72 67.83 0.0M
2023-07-27 67.35 67.96 67.35 67.96 0.0M
2023-07-26 67.31 67.31 66.69 67.02 0.0M
2023-07-25 67.18 67.43 67.18 67.43 0.0M
2023-07-24 66.78 67.10 66.78 67.10 0.0M
2023-07-21 66.60 67.02 66.60 67.02 0.0M
2023-07-20 66.51 66.83 66.51 66.83 0.0M
2023-07-19 66.65 66.65 66.48 66.48 0.0M
2023-07-18 65.96 66.38 65.96 66.38 0.0M
2023-07-17 66.02 66.29 65.99 66.01 0.0M
2023-07-14 66.37 66.59 66.37 66.40 0.0M
2023-07-13 66.09 66.50 66.09 66.44 0.0M
2023-07-12 65.22 66.04 65.18 65.99 0.0M
2023-07-11 64.85 65.05 64.85 65.05 0.0M
2023-07-10 64.39 64.69 64.39 64.66 0.0M
2023-07-07 64.29 64.61 64.20 64.54 0.0M
2023-07-06 65.44 65.44 64.39 64.48 0.0M
2023-07-05 66.19 66.19 65.99 66.01 0.0M
2023-07-04 66.53 66.63 66.52 66.52 0.0M
2023-07-03 66.72 66.72 66.46 66.46 0.0M
2023-06-30 66.01 66.59 66.01 66.59 0.0M
2023-06-29 65.81 65.94 65.81 65.83 0.0M
2023-06-28 65.65 65.79 65.65 65.79 0.0M
2023-06-27 65.51 65.51 65.13 65.32 0.0M
2023-06-26 65.30 65.30 65.23 65.26 0.0M
2023-06-23 65.28 65.52 65.26 65.30 0.0M
2023-06-22 65.23 65.53 65.10 65.53 0.0M
2023-06-21 65.96 66.02 65.83 65.83 0.0M
2023-06-20 66.32 66.35 66.14 66.14 0.0M
2023-06-19 66.87 66.87 66.52 66.53 0.0M
2023-06-16 66.96 67.32 66.96 67.15 0.0M
2023-06-15 66.63 66.83 66.63 66.83 0.0M
2023-06-14 66.68 67.11 66.68 66.94 0.0M
2023-06-13 66.58 66.74 66.23 66.71 0.0M
2023-06-12 66.51 66.52 66.27 66.27 0.0M
2023-06-09 66.42 66.42 66.06 66.19 0.0M
2023-06-08 66.12 66.32 66.12 66.30 0.0M
2023-06-07 66.36 66.53 66.24 66.29 0.0M
2023-06-06 66.18 66.48 66.18 66.48 0.0M
2023-06-05 66.61 66.62 66.21 66.21 0.0M
2023-06-02 65.95 66.58 65.94 66.53 0.0M
2023-06-01 65.47 65.70 65.46 65.62 0.0M
2023-05-31 65.28 65.69 65.12 65.12 0.0M
2023-05-30 66.34 66.49 65.83 65.83 0.0M
2023-05-29 66.65 66.65 66.41 66.43 0.0M
2023-05-26 65.99 66.44 65.81 66.44 0.0M
2023-05-25 65.93 65.93 65.69 65.69 0.0M
2023-05-24 66.46 66.46 65.93 65.93 0.0M
2023-05-23 67.69 67.80 67.52 67.52 0.0M
2023-05-22 67.99 68.01 67.87 67.93 0.0M
2023-05-19 67.69 68.19 67.69 67.92 0.0M
2023-05-18 67.45 67.68 67.45 67.51 0.0M
2023-05-17 66.93 67.15 66.93 67.04 0.0M
2023-05-16 67.23 67.42 67.05 67.13 0.0M
2023-05-15 67.50 67.57 67.30 67.43 0.0M
2023-05-12 67.29 67.44 67.23 67.24 0.0M
2023-05-11 67.21 67.21 66.81 66.91 0.0M
2023-05-10 67.23 67.23 66.70 66.87 0.0M
2023-05-09 67.25 67.25 66.85 67.15 0.0M
2023-05-08 67.05 67.40 67.05 67.38 0.0M
2023-05-05 66.65 67.08 66.57 67.08 0.0M
2023-05-04 66.31 66.31 66.03 66.31 0.0M
2023-05-03 66.64 66.76 66.59 66.60 0.0M
2023-05-02 67.20 67.20 66.32 66.32 0.0M
2023-04-28 67.02 67.11 66.46 67.11 0.0M
2023-04-27 66.49 66.72 66.49 66.70 0.0M
2023-04-26 66.82 66.82 66.50 66.56 0.0M
2023-04-25 67.05 67.12 67.03 67.10 0.0M
2023-04-24 67.11 67.35 67.11 67.34 0.0M
2023-04-21 67.01 67.26 66.92 67.26 0.0M
2023-04-20 67.13 67.13 66.83 67.03 0.0M
2023-04-19 67.01 67.09 66.97 67.08 0.0M
2023-04-18 67.07 67.25 67.07 67.16 0.0M
2023-04-17 67.09 67.15 66.86 66.86 0.0M
2023-04-14 66.68 66.99 66.68 66.94 0.0M
2023-04-13 66.42 66.65 66.42 66.56 0.0M
2023-04-12 66.20 66.39 66.20 66.23 0.0M
2023-04-11 66.21 66.21 65.93 66.11 0.0M
2023-04-06 65.50 65.81 65.50 65.78 0.0M
2023-04-05 65.44 65.47 65.25 65.40 0.0M
2023-04-04 65.71 65.83 65.37 65.37 0.0M
2023-04-03 65.53 65.53 65.39 65.39 0.0M
2023-03-31 65.05 65.48 65.05 65.43 0.0M
2023-03-30 64.65 64.99 64.65 64.95 0.0M
2023-03-29 63.81 64.28 63.81 64.28 0.0M
2023-03-28 63.93 63.93 63.34 63.47 0.0M
2023-03-27 63.65 63.67 63.49 63.49 0.0M
2023-03-24 63.30 63.30 62.44 62.85 0.0M
2023-03-23 63.40 63.69 63.31 63.57 0.0M
2023-03-22 63.56 63.94 63.53 63.70 0.0M
2023-03-21 63.25 63.73 63.25 63.57 0.0M
2023-03-20 61.86 62.87 61.35 62.76 0.0M
2023-03-17 63.43 63.43 62.06 62.16 0.0M
2023-03-16 62.98 62.98 62.28 62.86 0.0M
2023-03-15 63.70 63.70 62.07 62.07 0.0M
2023-03-14 63.09 63.97 62.86 63.95 0.0M
2023-03-13 64.24 64.24 62.93 62.93 0.0M
2023-03-10 64.51 64.64 64.23 64.53 0.0M
2023-03-09 65.35 65.39 65.09 65.36 0.0M
2023-03-08 65.22 65.47 65.22 65.46 0.0M
2023-03-07 65.73 65.92 65.47 65.47 0.0M
2023-03-06 66.16 66.16 65.78 65.92 0.0M
2023-03-03 65.65 65.99 65.65 65.95 0.0M
2023-03-02 64.69 65.38 64.65 65.35 0.0M
2023-03-01 65.47 65.58 64.94 64.97 0.0M
2023-02-28 65.35 65.66 65.35 65.35 0.0M
2023-02-27 65.44 65.74 65.44 65.62 0.0M
2023-02-24 65.91 65.91 64.89 64.89 0.0M
2023-02-23 65.76 65.94 65.63 65.63 0.0M
2023-02-22 65.59 65.62 65.17 65.62 0.0M
2023-02-21 65.76 65.96 65.76 65.82 0.0M
2023-02-20 66.16 66.16 65.95 65.97 0.0M
2023-02-17 65.56 65.93 65.56 65.93 0.0M
2023-02-16 66.32 66.32 66.07 66.07 0.0M
2023-02-15 65.41 65.97 65.41 65.97 0.0M
2023-02-14 65.71 65.94 65.63 65.63 0.0M
2023-02-13 65.01 65.58 65.01 65.55 0.0M
2023-02-10 65.08 65.08 64.63 64.95 0.0M
2023-02-09 65.60 65.74 65.49 65.49 0.0M
2023-02-08 65.38 65.45 65.11 65.11 0.0M
2023-02-07 65.20 65.20 64.96 65.14 0.0M
2023-02-06 65.17 65.17 64.80 65.01 0.0M
2023-02-03 64.87 65.47 64.87 65.47 0.0M
2023-02-02 64.69 65.18 64.68 65.18 0.0M
2023-02-01 64.61 64.74 64.31 64.36 0.0M
2023-01-31 64.53 64.53 64.00 64.49 0.0M
2023-01-30 64.38 64.58 64.29 64.58 0.0M
2023-01-27 64.56 64.75 64.56 64.75 0.0M
2023-01-26 64.69 64.69 64.56 64.56 0.0M
2023-01-25 64.48 64.48 64.15 64.36 0.0M
2023-01-24 64.85 64.85 64.46 64.53 0.0M
2023-01-23 64.50 64.74 64.42 64.62 0.0M
2023-01-20 64.41 64.41 64.18 64.30 0.0M
2023-01-19 64.70 64.70 64.10 64.10 0.0M
2023-01-18 64.98 65.18 64.98 65.03 0.0M
2023-01-17 64.63 64.91 64.57 64.91 0.0M
2023-01-16 64.53 64.66 64.42 64.63 0.0M
2023-01-13 64.12 64.38 64.12 64.34 0.0M
2023-01-12 63.82 64.05 63.82 63.98 0.0M
2023-01-11 63.46 63.75 63.46 63.62 0.0M
2023-01-10 63.34 63.36 63.29 63.36 0.0M
2023-01-09 63.49 63.88 63.49 63.73 0.0M
2023-01-06 62.67 63.29 62.63 63.29 0.0M
2023-01-05 62.46 62.71 62.46 62.57 0.0M
2023-01-04 62.06 62.66 62.06 62.66 0.0M
2023-01-03 61.36 61.70 61.36 61.70 0.0M
2023-01-02 60.87 61.37 60.87 61.37 0.0M