Xtrackers Euro Stoxx Quality Dividend UCITS ETF 1D

XD3E
🏛️ germany →
25.94
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 25.60 25.61 25.60 25.61 1.0K
09:05 25.55 25.55 25.55 25.55 0.3K
09:20 25.55 25.55 25.55 25.55 0.4K
10:05 25.65 25.65 25.65 25.65 0.1K
10:10 25.65 25.65 25.65 25.65 0.1K
10:35 25.66 25.66 25.66 25.66 0.0K
10:40 25.66 25.66 25.65 25.65 0.0K
10:55 25.62 25.62 25.62 25.62 0.3K
11:25 25.67 25.67 25.67 25.67 0.0K
11:40 25.66 25.66 25.66 25.66 0.0K
11:45 25.65 25.65 25.65 25.65 0.2K
11:50 25.65 25.65 25.65 25.65 0.1K
12:00 25.64 25.64 25.64 25.64 0.0K
12:25 25.66 25.66 25.66 25.66 0.0K
12:45 25.66 25.66 25.66 25.66 0.0K
13:10 25.63 25.63 25.63 25.63 0.0K
13:15 25.63 25.63 25.63 25.63 0.0K
13:20 25.60 25.60 25.60 25.60 0.0K
13:25 25.62 25.62 25.62 25.62 0.2K
13:50 25.63 25.65 25.63 25.65 0.1K
14:10 25.65 25.65 25.65 25.65 0.1K
14:30 25.63 25.63 25.63 25.63 0.3K
14:40 25.62 25.62 25.62 25.62 1.2K
15:00 25.65 25.65 25.65 25.65 0.0K
15:05 25.64 25.64 25.64 25.64 0.2K
15:45 25.71 25.71 25.71 25.71 4.2K
16:00 25.71 25.71 25.71 25.71 1.3K
16:35 25.70 25.70 25.70 25.70 0.1K
16:45 25.70 25.70 25.70 25.70 0.3K
16:50 25.71 25.71 25.71 25.71 1.5K
17:25 25.65 25.65 25.65 25.65 0.1K
17:35 25.66 25.66 25.66 25.66 7.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 25.79 25.97 25.78 25.94 0.0M
2025-09-25 25.60 25.71 25.55 25.66 0.0M
2025-09-24 25.66 25.66 25.58 25.63 0.0M
2025-09-23 25.64 25.78 25.64 25.68 0.0M
2025-09-22 25.52 25.56 25.45 25.56 0.0M
2025-09-19 25.59 25.68 25.56 25.56 0.0M
2025-09-18 25.56 25.62 25.47 25.54 0.0M
2025-09-17 25.63 25.63 25.47 25.55 0.0M
2025-09-16 25.84 25.86 25.60 25.63 0.0M
2025-09-15 25.90 26.01 25.89 25.94 0.0M
2025-09-12 25.78 25.80 25.70 25.80 0.0M
2025-09-11 25.71 25.80 25.67 25.75 0.0M
2025-09-10 25.65 25.73 25.58 25.64 0.0M
2025-09-09 25.71 25.77 25.63 25.67 0.0M
2025-09-08 25.60 25.64 25.54 25.61 0.0M
2025-09-05 25.70 25.70 25.49 25.54 0.1M
2025-09-04 25.53 25.70 25.51 25.62 0.0M
2025-09-03 25.47 25.47 25.35 25.45 0.1M
2025-09-02 25.73 25.73 25.39 25.40 0.0M
2025-09-01 25.78 25.79 25.67 25.71 0.0M
2025-08-29 25.82 25.84 25.67 25.73 0.0M
2025-08-28 25.98 26.03 25.76 25.84 0.0M
2025-08-27 26.01 26.01 25.80 25.88 0.0M
2025-08-26 26.00 26.04 25.86 25.93 0.1M
2025-08-25 26.54 26.54 26.28 26.28 0.0M
2025-08-22 26.55 26.76 26.53 26.64 0.0M
2025-08-21 26.54 26.55 26.43 26.53 0.0M
2025-08-20 26.43 26.58 26.40 26.55 0.0M
2025-08-19 27.15 27.38 27.15 27.35 0.0M
2025-08-18 27.24 27.24 27.04 27.10 0.1M
2025-08-15 27.34 27.34 27.25 27.27 0.0M
2025-08-14 27.04 27.17 27.03 27.17 0.0M
2025-08-13 26.86 26.99 26.86 26.99 0.1M
2025-08-12 26.85 26.90 26.78 26.80 0.0M
2025-08-11 26.84 26.86 26.73 26.78 0.0M
2025-08-08 26.72 26.82 26.71 26.75 0.0M
2025-08-07 26.49 26.71 26.49 26.67 0.0M
2025-08-06 26.29 26.46 26.29 26.41 0.0M
2025-08-05 26.21 26.28 26.18 26.23 0.0M
2025-08-04 25.98 26.19 25.98 26.17 0.0M
2025-08-01 26.09 26.18 25.85 25.89 0.1M
2025-07-31 26.51 26.52 26.36 26.39 0.0M
2025-07-30 26.57 26.67 26.52 26.59 0.0M
2025-07-29 26.48 26.64 26.48 26.55 0.0M
2025-07-28 26.76 26.78 26.42 26.44 0.0M
2025-07-25 26.42 26.64 26.40 26.60 0.0M
2025-07-24 26.57 26.58 26.41 26.48 0.0M
2025-07-23 26.48 26.55 26.41 26.41 0.0M
2025-07-22 26.22 26.27 26.17 26.27 0.0M
2025-07-21 26.23 26.26 26.12 26.23 0.0M
2025-07-18 26.25 26.31 26.21 26.24 0.0M
2025-07-17 26.18 26.18 26.05 26.12 0.0M
2025-07-16 26.19 26.26 26.07 26.07 0.0M
2025-07-15 26.40 26.40 26.16 26.16 0.0M
2025-07-14 26.18 26.32 26.18 26.32 0.0M
2025-07-11 26.42 26.44 26.28 26.35 0.0M
2025-07-10 26.58 26.60 26.43 26.45 0.0M
2025-07-09 26.23 26.49 26.23 26.49 0.0M
2025-07-08 26.17 26.20 26.04 26.19 0.0M
2025-07-07 26.11 26.16 26.07 26.16 0.0M
2025-07-04 26.17 26.17 26.04 26.09 0.1M
2025-07-03 26.20 26.23 26.15 26.21 0.1M
2025-07-02 26.18 26.27 26.09 26.16 0.0M
2025-07-01 26.01 26.06 25.91 26.04 0.0M
2025-06-30 26.05 26.05 25.88 25.94 0.0M
2025-06-27 25.81 25.97 25.81 25.97 0.0M
2025-06-26 25.82 25.82 25.70 25.74 0.0M
2025-06-25 25.91 25.91 25.71 25.71 0.0M
2025-06-24 26.01 26.01 25.88 25.88 0.1M
2025-06-23 25.73 25.83 25.68 25.76 0.0M
2025-06-20 25.81 26.01 25.81 25.84 0.0M
2025-06-19 25.90 25.92 25.69 25.69 0.0M
2025-06-18 26.00 26.07 25.89 26.00 0.0M
2025-06-17 26.06 26.06 25.90 25.97 0.0M
2025-06-16 26.13 26.29 26.13 26.26 0.0M
2025-06-13 26.01 26.08 25.92 26.06 0.0M
2025-06-12 26.24 26.36 26.10 26.31 0.0M
2025-06-11 26.42 26.42 26.32 26.38 0.0M
2025-06-10 26.50 26.50 26.32 26.36 0.0M
2025-06-09 26.45 26.45 26.37 26.43 0.0M
2025-06-06 26.40 26.44 26.34 26.40 0.1M
2025-06-05 26.23 26.35 26.17 26.35 0.0M
2025-06-04 26.41 26.45 26.21 26.24 0.0M
2025-06-03 26.41 26.41 26.16 26.33 0.0M
2025-06-02 26.36 26.40 26.22 26.37 0.0M
2025-05-30 26.40 26.52 26.36 26.36 0.0M
2025-05-29 26.46 26.52 26.32 26.34 0.0M
2025-05-28 26.49 26.54 26.36 26.37 0.0M
2025-05-27 26.44 26.53 26.43 26.47 0.0M
2025-05-26 26.51 26.51 26.43 26.47 0.0M
2025-05-23 26.58 26.61 25.79 26.20 0.0M
2025-05-22 26.60 26.62 26.48 26.57 0.0M
2025-05-21 26.61 26.73 26.55 26.72 0.0M
2025-05-20 26.59 26.77 26.54 26.76 0.1M
2025-05-19 26.54 26.54 26.34 26.49 0.0M
2025-05-16 26.38 26.39 26.24 26.31 0.0M
2025-05-15 26.11 26.27 26.03 26.25 0.0M
2025-05-14 26.05 26.16 25.94 26.16 0.0M
2025-05-13 25.94 26.03 25.94 26.00 0.0M
2025-05-12 26.04 26.17 25.83 25.94 0.1M
2025-05-09 25.56 25.69 25.56 25.68 0.0M
2025-05-08 25.32 25.48 25.28 25.48 0.1M
2025-05-07 25.38 25.42 25.27 25.28 0.0M
2025-05-06 25.44 25.44 25.09 25.36 0.0M
2025-05-05 25.23 25.36 25.21 25.35 0.0M
2025-05-02 25.11 25.25 25.02 25.22 0.0M
2025-04-30 24.93 24.98 24.55 24.82 0.0M
2025-04-29 24.76 24.98 24.76 24.92 0.0M
2025-04-28 24.73 24.80 24.67 24.68 0.0M
2025-04-25 24.60 24.73 24.41 24.57 0.0M
2025-04-24 24.26 24.35 24.15 24.35 0.0M
2025-04-23 24.17 24.30 24.13 24.25 0.0M
2025-04-22 23.71 23.83 23.60 23.83 0.0M
2025-04-17 23.60 23.63 23.46 23.56 0.0M
2025-04-16 23.34 23.60 23.21 23.60 0.1M
2025-04-15 23.22 23.45 23.15 23.44 0.1M
2025-04-14 22.82 23.03 22.81 22.98 0.0M
2025-04-11 22.66 22.68 22.26 22.44 0.0M
2025-04-10 23.17 23.27 22.44 22.44 0.0M
2025-04-09 21.66 21.89 21.31 21.63 0.0M
2025-04-08 22.06 22.50 21.88 22.24 0.0M
2025-04-07 21.49 22.59 21.31 21.86 0.1M
2025-04-04 23.84 23.85 22.59 22.84 0.0M
2025-04-03 24.45 24.59 24.13 24.16 0.0M
2025-04-02 24.89 24.89 24.68 24.89 0.0M
2025-04-01 24.79 24.93 24.70 24.89 0.0M
2025-03-31 24.77 24.77 24.48 24.64 0.0M
2025-03-28 25.14 25.19 24.98 25.00 0.0M
2025-03-27 25.01 25.32 24.96 25.23 0.0M
2025-03-26 25.49 25.49 25.26 25.32 0.0M
2025-03-25 25.25 25.45 25.25 25.40 0.0M
2025-03-24 25.32 25.36 25.09 25.09 0.0M
2025-03-21 25.15 25.17 25.00 25.08 0.0M
2025-03-20 25.48 25.52 25.09 25.19 0.0M
2025-03-19 25.40 25.51 25.37 25.47 0.0M
2025-03-18 25.21 25.48 25.21 25.46 0.0M
2025-03-17 24.96 25.14 24.94 25.10 0.0M
2025-03-14 24.49 24.93 24.48 24.91 0.0M
2025-03-13 24.63 24.79 24.54 24.59 0.0M
2025-03-12 24.69 24.81 24.61 24.74 0.0M
2025-03-11 24.81 24.96 24.42 24.52 0.0M
2025-03-10 25.14 25.14 24.79 24.80 0.0M
2025-03-07 25.00 25.08 24.87 24.98 0.0M
2025-03-06 24.89 25.13 24.82 25.08 0.0M
2025-03-05 24.42 24.72 24.42 24.62 0.0M
2025-03-04 24.38 24.38 23.86 23.99 0.0M
2025-03-03 24.43 24.74 24.24 24.60 0.0M
2025-02-28 24.26 24.38 24.21 24.38 0.0M
2025-02-27 24.27 24.42 24.24 24.35 0.0M
2025-02-26 24.16 24.39 24.13 24.39 0.0M
2025-02-25 23.82 24.14 23.82 24.03 0.0M
2025-02-24 23.74 23.82 23.60 23.79 0.0M
2025-02-21 23.61 23.66 23.55 23.66 0.0M
2025-02-20 23.66 23.73 23.54 23.54 0.0M
2025-02-19 24.00 24.00 23.63 23.65 0.0M
2025-02-18 23.98 24.07 23.95 24.05 0.0M
2025-02-17 23.88 24.03 23.88 23.97 0.0M
2025-02-14 23.77 23.93 23.77 23.86 0.0M
2025-02-13 23.76 23.90 23.74 23.84 0.0M
2025-02-12 23.61 23.70 23.58 23.62 0.0M
2025-02-11 23.49 23.52 23.42 23.52 0.0M
2025-02-10 23.51 23.56 23.48 23.50 0.0M
2025-02-07 23.52 23.62 23.46 23.48 0.0M
2025-02-06 23.12 23.51 23.12 23.50 0.0M
2025-02-05 23.19 23.20 23.05 23.12 0.1M
2025-02-04 23.07 23.21 22.91 23.21 0.0M
2025-02-03 22.90 23.06 22.86 23.04 0.0M
2025-01-31 23.34 23.35 23.26 23.28 0.0M
2025-01-30 23.19 23.35 23.16 23.32 0.0M
2025-01-29 23.15 23.24 23.11 23.20 0.0M
2025-01-28 23.11 23.26 23.11 23.16 0.1M
2025-01-27 22.95 23.17 22.92 23.08 0.0M
2025-01-24 23.01 23.14 22.91 22.97 0.0M
2025-01-23 22.73 22.86 22.73 22.86 0.0M
2025-01-22 22.81 22.87 22.69 22.70 0.0M
2025-01-21 22.81 22.86 22.76 22.86 0.0M
2025-01-20 22.86 22.99 22.80 22.87 0.0M
2025-01-17 22.68 22.84 22.68 22.80 0.0M
2025-01-16 22.64 22.64 22.57 22.59 0.0M
2025-01-15 22.34 22.57 22.31 22.56 0.0M
2025-01-14 22.19 22.31 22.19 22.24 0.0M
2025-01-13 21.99 22.07 21.92 22.03 0.0M
2025-01-10 22.06 22.19 21.99 21.99 0.0M
2025-01-09 21.87 22.11 21.87 22.10 0.0M
2025-01-08 22.00 22.13 21.87 22.01 0.0M
2025-01-07 21.92 22.07 21.81 22.03 0.0M
2025-01-06 21.86 22.03 21.70 22.01 0.0M
2025-01-03 21.89 21.89 21.66 21.70 0.0M
2025-01-02 21.97 21.97 21.57 21.87 0.0M