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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 21.42 21.42 21.39 21.41 0.0M
2021-12-29 21.46 21.51 21.38 21.42 0.0M
2021-12-28 21.31 21.46 21.31 21.44 0.0M
2021-12-27 21.25 21.29 21.19 21.27 0.0M
2021-12-23 21.18 21.19 21.09 21.18 0.0M
2021-12-22 20.92 21.04 20.85 21.04 0.0M
2021-12-21 20.79 20.95 20.79 20.95 0.0M
2021-12-20 20.57 20.67 20.41 20.67 0.0M
2021-12-17 20.89 20.93 20.82 20.90 0.0M
2021-12-16 20.98 21.02 20.86 20.89 0.2M
2021-12-15 20.83 20.85 20.76 20.79 0.0M
2021-12-14 20.89 20.91 20.72 20.77 0.0M
2021-12-13 20.84 20.91 20.80 20.82 0.0M
2021-12-10 20.81 20.90 20.79 20.82 0.0M
2021-12-09 20.86 20.92 20.82 20.84 0.0M
2021-12-08 21.00 21.05 20.88 20.88 0.0M
2021-12-07 20.87 21.04 20.87 21.01 0.0M
2021-12-06 20.57 20.83 20.55 20.79 0.1M
2021-12-03 20.60 20.60 20.40 20.44 0.0M
2021-12-02 20.58 20.58 20.40 20.47 0.0M
2021-12-01 20.61 20.80 20.61 20.74 0.0M
2021-11-30 20.44 20.59 20.29 20.43 0.0M
2021-11-29 20.66 20.80 20.63 20.63 0.0M
2021-11-26 20.76 20.84 20.55 20.55 0.0M
2021-11-25 21.13 21.23 21.13 21.21 0.0M
2021-11-24 20.99 21.10 20.98 21.10 0.0M
2021-11-23 21.06 21.11 21.02 21.02 0.0M
2021-11-22 21.21 21.24 21.08 21.20 0.0M
2021-11-19 21.18 21.19 21.01 21.05 0.0M
2021-11-18 21.18 21.26 21.15 21.17 0.0M
2021-11-17 21.23 21.27 21.18 21.23 0.0M
2021-11-16 21.36 21.38 21.24 21.24 0.0M
2021-11-15 21.28 21.39 21.24 21.38 0.0M
2021-11-12 21.21 21.26 21.20 21.25 0.0M
2021-11-11 21.29 21.29 21.20 21.23 0.0M
2021-11-10 21.20 21.27 21.13 21.27 0.0M
2021-11-09 21.06 21.15 21.04 21.09 0.0M
2021-11-08 21.27 21.27 21.11 21.11 0.1M
2021-11-05 21.33 21.35 21.25 21.25 0.0M
2021-11-04 21.31 21.35 21.29 21.29 0.0M
2021-11-03 21.19 21.23 21.14 21.23 0.0M
2021-11-02 21.11 21.25 21.11 21.21 0.0M
2021-11-01 21.02 21.16 21.02 21.13 0.0M
2021-10-29 20.94 20.95 20.85 20.93 0.0M
2021-10-28 21.02 21.08 21.01 21.07 0.0M
2021-10-27 21.04 21.09 21.02 21.09 0.0M
2021-10-26 20.95 21.03 20.90 21.03 0.0M
2021-10-25 21.04 21.04 20.95 20.96 0.0M
2021-10-22 21.00 21.06 20.97 21.01 0.0M
2021-10-21 20.86 20.96 20.86 20.94 0.0M
2021-10-20 20.88 20.96 20.84 20.95 0.0M
2021-10-19 20.76 20.85 20.76 20.84 0.0M
2021-10-18 20.83 20.84 20.71 20.78 0.0M
2021-10-15 20.80 20.89 20.71 20.86 0.0M
2021-10-14 20.73 20.75 20.69 20.74 0.0M
2021-10-13 20.54 20.62 20.50 20.60 0.0M
2021-10-12 20.36 20.59 20.36 20.59 0.0M
2021-10-11 20.69 20.69 20.54 20.59 0.0M
2021-10-08 20.79 20.79 20.70 20.72 0.0M
2021-10-07 20.86 20.86 20.77 20.79 0.0M
2021-10-06 20.63 20.64 20.48 20.59 0.0M
2021-10-05 20.71 20.85 20.66 20.85 0.0M
2021-10-04 20.61 20.69 20.58 20.64 0.0M
2021-10-01 20.47 20.70 20.47 20.64 0.0M
2021-09-30 20.85 20.85 20.64 20.64 0.0M
2021-09-29 20.81 20.86 20.78 20.78 0.0M
2021-09-28 20.96 20.96 20.70 20.70 0.0M
2021-09-27 21.06 21.06 20.97 20.97 0.0M
2021-09-24 21.00 21.02 20.94 20.94 0.0M
2021-09-23 21.11 21.13 21.08 21.08 0.0M
2021-09-22 20.96 20.97 20.90 20.96 0.0M
2021-09-21 20.72 20.87 20.72 20.87 0.0M
2021-09-20 20.64 20.64 20.49 20.60 0.0M
2021-09-17 21.13 21.13 20.84 20.87 0.0M
2021-09-16 21.07 21.10 21.02 21.04 0.0M
2021-09-15 21.19 21.19 20.99 20.99 0.0M
2021-09-14 21.79 21.81 21.74 21.81 0.0M
2021-09-13 21.76 21.86 21.76 21.77 0.0M
2021-09-10 21.86 21.86 21.66 21.66 0.0M
2021-09-09 21.82 21.93 21.82 21.89 0.0M
2021-09-08 21.85 21.97 21.80 21.94 0.0M
2021-09-07 22.08 22.09 21.99 22.00 0.0M
2021-09-06 22.09 22.11 22.06 22.08 0.0M
2021-09-03 22.15 22.16 21.99 22.03 0.0M
2021-09-02 22.11 22.20 22.11 22.13 0.0M
2021-09-01 22.18 22.31 22.17 22.17 0.0M
2021-08-31 22.22 22.32 22.08 22.11 0.0M
2021-08-30 22.19 22.22 22.19 22.22 0.0M
2021-08-27 22.14 22.21 22.13 22.20 0.0M
2021-08-26 22.22 22.24 22.15 22.17 0.0M
2021-08-25 22.42 22.42 22.26 22.26 0.0M
2021-08-24 22.53 22.53 22.35 22.40 0.0M
2021-08-23 22.63 22.63 22.49 22.53 0.0M
2021-08-20 22.48 22.55 22.39 22.53 0.0M
2021-08-19 22.32 22.45 22.23 22.44 0.0M
2021-08-18 22.41 22.56 22.41 22.54 0.0M
2021-08-17 22.27 22.39 22.26 22.38 0.0M
2021-08-16 22.29 22.36 22.28 22.36 0.0M
2021-08-13 22.24 22.36 22.23 22.35 0.0M
2021-08-12 22.16 22.26 22.16 22.25 0.0M
2021-08-11 22.04 22.15 22.04 22.14 0.0M
2021-08-10 21.96 22.03 21.96 21.99 0.0M
2021-08-09 21.93 21.98 21.93 21.98 0.0M
2021-08-06 21.81 21.90 21.79 21.89 0.0M
2021-08-05 21.80 21.86 21.79 21.83 0.0M
2021-08-04 21.78 21.81 21.74 21.79 0.0M
2021-08-03 21.66 21.74 21.66 21.74 0.0M
2021-08-02 21.67 21.67 21.53 21.62 0.0M
2021-07-30 21.54 21.61 21.52 21.52 0.0M
2021-07-29 21.63 21.68 21.59 21.68 0.0M
2021-07-28 21.57 21.63 21.51 21.60 0.0M
2021-07-27 21.59 21.59 21.46 21.54 0.0M
2021-07-26 21.58 21.59 21.51 21.59 0.0M
2021-07-23 21.58 21.68 21.55 21.67 0.0M
2021-07-22 21.41 21.52 21.41 21.49 0.0M
2021-07-21 21.16 21.36 21.16 21.35 0.0M
2021-07-20 21.13 21.14 21.02 21.07 0.0M
2021-07-19 21.37 21.37 20.93 21.02 0.0M
2021-07-16 21.45 21.52 21.45 21.48 0.0M
2021-07-15 21.53 21.54 21.38 21.43 0.0M
2021-07-14 21.59 21.59 21.51 21.57 0.0M
2021-07-13 21.60 21.63 21.56 21.63 0.0M
2021-07-12 21.46 21.64 21.46 21.64 0.0M
2021-07-09 21.27 21.45 21.27 21.43 0.0M
2021-07-08 21.43 21.43 21.17 21.22 0.0M
2021-07-07 21.38 21.54 21.38 21.54 0.0M
2021-07-06 21.35 21.38 21.29 21.33 0.0M
2021-07-05 21.36 21.41 21.25 21.40 0.0M
2021-07-02 21.30 21.34 21.30 21.33 0.0M
2021-07-01 21.29 21.34 21.12 21.29 0.1M
2021-06-30 21.30 21.30 21.10 21.16 0.0M
2021-06-29 21.24 21.33 21.24 21.29 0.0M
2021-06-28 21.31 21.35 21.25 21.25 0.0M
2021-06-25 21.28 21.29 21.21 21.29 0.0M
2021-06-24 21.21 21.29 21.16 21.29 0.0M
2021-06-23 21.30 21.34 21.12 21.12 0.0M
2021-06-22 21.38 21.38 21.27 21.36 0.0M
2021-06-21 21.26 21.37 21.22 21.37 0.0M
2021-06-18 21.55 21.55 21.24 21.27 0.0M
2021-06-17 21.56 21.61 21.54 21.59 0.0M
2021-06-16 21.58 21.65 21.58 21.63 0.0M
2021-06-15 21.64 21.64 21.59 21.59 0.0M
2021-06-14 21.56 21.61 21.52 21.56 0.0M
2021-06-11 21.43 21.53 21.43 21.51 0.0M
2021-06-10 21.41 21.48 21.36 21.43 0.0M
2021-06-09 21.48 21.48 21.40 21.44 0.0M
2021-06-08 21.59 21.59 21.49 21.51 0.0M
2021-06-07 21.43 21.57 21.43 21.52 0.0M
2021-06-04 21.43 21.43 21.39 21.42 0.0M
2021-06-03 21.36 21.41 21.25 21.40 0.0M
2021-06-02 21.34 21.34 21.28 21.33 0.0M
2021-06-01 21.27 21.36 21.27 21.29 0.0M
2021-05-31 21.28 21.29 21.18 21.18 0.0M
2021-05-28 21.25 21.33 21.22 21.30 0.0M
2021-05-27 21.11 21.25 21.08 21.21 0.0M
2021-05-26 21.24 21.24 21.16 21.16 0.0M
2021-05-25 21.30 21.30 21.20 21.20 0.0M
2021-05-21 21.17 21.29 21.17 21.27 0.0M
2021-05-20 21.06 21.14 20.95 21.14 0.0M
2021-05-19 21.05 21.08 20.86 20.96 0.0M
2021-05-18 21.35 21.40 21.20 21.21 0.0M
2021-05-17 21.24 21.26 21.17 21.22 0.0M
2021-05-14 21.10 21.17 21.03 21.17 0.0M
2021-05-13 20.72 20.99 20.57 20.97 0.0M
2021-05-12 20.89 21.00 20.88 20.95 0.0M
2021-05-11 21.01 21.01 20.75 20.80 0.0M
2021-05-10 21.13 21.18 21.05 21.18 0.0M
2021-05-07 21.00 21.03 20.93 21.02 0.0M
2021-05-06 20.79 20.91 20.79 20.91 0.0M
2021-05-05 20.59 20.78 20.56 20.78 0.0M
2021-05-04 20.67 20.73 20.44 20.44 0.0M
2021-05-03 20.54 20.64 20.46 20.64 0.0M
2021-04-30 20.56 20.58 20.47 20.48 0.0M
2021-04-29 20.63 20.63 20.48 20.51 0.0M
2021-04-28 20.64 20.64 20.55 20.57 0.0M
2021-04-27 21.17 21.17 21.07 21.11 0.0M
2021-04-26 21.13 21.20 21.13 21.15 0.0M
2021-04-23 21.16 21.18 21.03 21.15 0.0M
2021-04-22 21.01 21.16 21.01 21.14 0.0M
2021-04-21 20.98 21.05 20.96 21.05 0.0M
2021-04-20 21.20 21.20 20.92 20.95 0.0M
2021-04-19 21.16 21.24 21.16 21.19 0.0M
2021-04-16 20.93 21.14 20.93 21.13 0.0M
2021-04-15 21.00 21.00 20.91 20.94 0.0M
2021-04-14 21.05 21.05 20.91 20.93 0.0M
2021-04-13 21.09 21.12 20.99 21.06 0.0M
2021-04-12 21.03 21.15 21.03 21.07 0.0M
2021-04-09 21.09 21.10 21.00 21.05 0.1M
2021-04-08 21.15 21.15 21.06 21.10 0.0M
2021-04-07 21.11 21.14 21.10 21.11 0.0M
2021-04-06 21.09 21.11 21.01 21.02 0.0M
2021-04-01 20.93 21.03 20.87 20.95 0.0M
2021-03-31 20.94 21.01 20.90 20.90 0.0M
2021-03-30 20.95 20.99 20.88 20.96 0.0M
2021-03-29 20.79 20.86 20.74 20.82 0.0M
2021-03-26 20.70 20.74 20.68 20.70 0.0M
2021-03-25 20.39 20.58 20.39 20.58 0.0M
2021-03-24 20.47 20.55 20.37 20.52 0.0M
2021-03-23 20.38 20.56 20.30 20.53 0.1M
2021-03-22 20.45 20.45 20.39 20.44 0.0M
2021-03-19 20.48 20.60 20.42 20.47 0.0M
2021-03-18 20.49 20.57 20.43 20.51 0.0M
2021-03-17 20.41 20.41 20.33 20.36 0.0M
2021-03-16 20.48 20.48 20.40 20.40 0.0M
2021-03-15 20.49 20.59 20.39 20.40 0.0M
2021-03-12 20.24 20.45 20.24 20.43 0.0M
2021-03-11 20.40 20.40 20.31 20.36 0.0M
2021-03-10 20.18 20.37 20.18 20.37 0.0M
2021-03-09 20.17 20.27 20.15 20.17 0.0M
2021-03-08 19.84 20.17 19.82 20.14 0.0M
2021-03-05 19.70 19.72 19.61 19.70 0.0M
2021-03-04 19.69 19.77 19.64 19.77 0.0M
2021-03-03 19.81 19.82 19.58 19.70 0.0M
2021-03-02 19.62 19.72 19.62 19.69 0.0M
2021-03-01 19.55 19.61 19.50 19.59 0.0M
2021-02-26 19.30 19.42 19.30 19.32 0.0M
2021-02-25 19.70 19.70 19.58 19.58 0.0M
2021-02-24 19.51 19.60 19.47 19.60 0.0M
2021-02-23 19.58 19.58 19.32 19.48 0.0M
2021-02-22 19.40 19.54 19.40 19.54 0.0M
2021-02-19 19.34 19.55 19.34 19.52 0.0M
2021-02-18 19.63 19.63 19.40 19.40 0.0M
2021-02-17 19.61 19.68 19.59 19.61 0.0M
2021-02-16 19.78 19.81 19.69 19.71 0.0M
2021-02-15 19.71 19.83 19.71 19.79 0.0M
2021-02-12 19.36 19.47 19.31 19.47 0.0M
2021-02-11 19.39 19.46 19.39 19.45 0.0M
2021-02-10 19.40 19.45 19.38 19.38 0.0M
2021-02-09 19.34 19.35 19.26 19.35 0.0M
2021-02-08 19.50 19.52 19.40 19.40 0.0M
2021-02-05 19.44 19.52 19.40 19.43 0.0M
2021-02-04 19.34 19.43 19.24 19.43 0.0M
2021-02-03 19.36 19.36 19.26 19.29 0.0M
2021-02-02 19.08 19.17 19.07 19.17 0.0M
2021-02-01 19.00 19.07 18.95 19.03 0.0M
2021-01-29 18.82 19.00 18.82 18.85 0.0M
2021-01-28 18.98 19.23 18.90 19.19 0.0M
2021-01-27 19.23 19.36 19.03 19.11 0.0M
2021-01-26 19.17 19.37 19.17 19.31 0.0M
2021-01-25 19.41 19.41 19.04 19.14 0.0M
2021-01-22 19.38 19.38 19.23 19.32 0.0M
2021-01-21 19.66 19.67 19.48 19.48 0.0M
2021-01-20 19.55 19.61 19.51 19.55 0.0M
2021-01-19 19.64 19.64 19.47 19.47 0.0M
2021-01-18 19.44 19.51 19.42 19.50 0.0M
2021-01-15 19.70 19.70 19.48 19.53 0.0M
2021-01-14 19.63 19.67 19.60 19.67 0.0M
2021-01-13 19.51 19.69 19.51 19.63 0.0M
2021-01-12 19.48 19.54 19.44 19.44 0.0M
2021-01-11 19.66 19.66 19.42 19.46 0.0M
2021-01-08 19.73 19.73 19.59 19.63 0.0M
2021-01-07 19.68 19.69 19.61 19.63 0.0M
2021-01-06 19.27 19.59 19.15 19.49 0.0M
2021-01-05 19.23 19.23 19.01 19.10 0.0M
2021-01-04 19.00 19.35 19.00 19.16 0.0M