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
2022-12-30 18.49 18.49 18.45 18.45 0.0M
2022-12-29 18.35 18.57 18.35 18.57 0.0M
2022-12-28 18.52 18.57 18.43 18.43 0.0M
2022-12-27 18.65 18.70 18.54 18.55 0.0M
2022-12-23 18.53 18.57 18.46 18.53 0.0M
2022-12-22 18.69 18.69 18.43 18.46 0.0M
2022-12-21 18.39 18.62 18.39 18.61 0.0M
2022-12-20 18.18 18.36 18.12 18.31 0.0M
2022-12-19 18.34 18.40 18.32 18.33 0.0M
2022-12-16 18.51 18.51 18.25 18.25 0.0M
2022-12-15 18.90 18.90 18.50 18.50 0.0M
2022-12-14 18.93 18.96 18.84 18.96 0.0M
2022-12-13 18.79 19.14 18.79 18.96 0.0M
2022-12-12 18.85 18.85 18.73 18.74 0.1M
2022-12-09 18.80 18.89 18.76 18.89 0.0M
2022-12-08 18.85 18.85 18.71 18.77 0.0M
2022-12-07 18.91 18.96 18.83 18.83 0.0M
2022-12-06 18.95 18.97 18.89 18.92 0.0M
2022-12-05 18.96 19.03 18.95 18.95 0.0M
2022-12-02 18.96 19.05 18.96 19.05 0.0M
2022-12-01 19.03 19.06 18.95 19.02 0.0M
2022-11-30 18.97 18.97 18.79 18.87 0.0M
2022-11-29 18.85 18.94 18.84 18.87 0.0M
2022-11-28 18.93 18.95 18.78 18.84 0.0M
2022-11-25 18.97 19.01 18.94 19.01 0.0M
2022-11-24 18.95 19.00 18.91 18.96 0.0M
2022-11-23 18.81 18.84 18.80 18.83 0.0M
2022-11-22 18.71 18.88 18.71 18.83 0.0M
2022-11-21 18.75 18.75 18.67 18.71 0.0M
2022-11-18 18.58 18.75 18.58 18.75 0.0M
2022-11-17 18.75 18.75 18.36 18.51 0.0M
2022-11-16 18.81 18.81 18.66 18.71 0.0M
2022-11-15 18.82 18.84 18.73 18.84 0.0M
2022-11-14 18.90 18.96 18.70 18.77 0.0M
2022-11-11 18.65 18.79 18.61 18.66 0.0M
2022-11-10 18.27 18.67 18.26 18.66 0.0M
2022-11-09 18.28 18.38 18.27 18.36 0.0M
2022-11-08 18.25 18.43 18.22 18.41 0.0M
2022-11-07 18.14 18.31 18.14 18.28 0.0M
2022-11-04 17.90 18.25 17.82 18.16 0.0M
2022-11-03 17.78 17.84 17.76 17.84 0.0M
2022-11-02 18.02 18.02 17.91 17.91 0.0M
2022-11-01 18.04 18.11 17.99 18.01 0.0M
2022-10-31 17.76 17.94 17.76 17.89 0.0M
2022-10-28 17.61 17.80 17.61 17.78 0.0M
2022-10-27 17.59 17.78 17.57 17.77 0.0M
2022-10-26 17.48 17.57 17.48 17.57 0.0M
2022-10-25 17.39 17.52 17.27 17.52 0.0M
2022-10-24 17.17 17.38 17.10 17.32 0.0M
2022-10-21 16.96 17.03 16.78 16.97 0.0M
2022-10-20 16.98 17.14 16.96 17.08 0.1M
2022-10-19 17.08 17.08 17.00 17.00 0.0M
2022-10-18 17.03 17.15 17.01 17.01 0.0M
2022-10-17 16.72 16.98 16.69 16.91 0.1M
2022-10-14 16.72 16.80 16.61 16.61 0.1M
2022-10-13 16.12 16.45 16.10 16.45 0.0M
2022-10-12 16.38 16.44 16.24 16.24 0.0M
2022-10-11 16.42 16.51 16.35 16.50 0.0M
2022-10-10 16.43 16.61 16.43 16.56 0.0M
2022-10-07 16.62 16.70 16.51 16.51 0.0M
2022-10-06 16.95 16.95 16.63 16.66 0.0M
2022-10-05 17.05 17.05 16.82 16.88 0.0M
2022-10-04 16.83 17.16 16.83 17.16 0.0M
2022-10-03 16.34 16.65 16.34 16.64 0.0M
2022-09-30 16.41 16.53 16.40 16.47 0.0M
2022-09-29 16.43 16.43 16.12 16.26 0.0M
2022-09-28 16.50 16.54 16.19 16.54 0.0M
2022-09-27 16.80 16.81 16.54 16.54 0.0M
2022-09-26 16.73 16.82 16.60 16.69 0.0M
2022-09-23 17.25 17.25 16.82 16.83 0.0M
2022-09-22 17.24 17.40 17.22 17.28 0.0M
2022-09-21 17.28 17.46 17.28 17.45 0.0M
2022-09-20 17.76 17.80 17.38 17.38 0.0M
2022-09-19 17.62 17.78 17.51 17.70 0.0M
2022-09-16 17.70 17.76 17.63 17.70 0.0M
2022-09-15 17.89 17.91 17.76 17.83 0.0M
2022-09-14 18.07 18.07 17.85 17.88 0.1M
2022-09-13 18.34 18.40 18.10 18.10 0.0M
2022-09-12 18.00 18.31 18.00 18.29 0.0M
2022-09-09 17.69 17.96 17.69 17.91 0.0M
2022-09-08 17.74 17.74 17.53 17.65 0.0M
2022-09-07 17.53 17.65 17.52 17.64 0.0M
2022-09-06 17.64 17.72 17.59 17.65 0.0M
2022-09-05 17.51 17.67 17.46 17.62 0.0M
2022-09-02 17.52 17.85 17.51 17.83 0.1M
2022-09-01 17.55 17.55 17.40 17.47 0.0M
2022-08-31 17.85 17.85 17.63 17.65 0.0M
2022-08-30 17.86 18.03 17.76 17.81 0.0M
2022-08-29 17.95 17.95 17.66 17.83 0.0M
2022-08-26 18.25 18.27 17.86 17.86 0.0M
2022-08-25 18.29 18.32 18.12 18.16 0.0M
2022-08-24 18.18 18.18 18.09 18.13 0.0M
2022-08-23 18.14 18.27 18.14 18.20 0.0M
2022-08-22 18.37 18.37 18.14 18.21 0.0M
2022-08-19 18.50 18.55 18.42 18.43 0.0M
2022-08-18 18.56 18.64 18.56 18.57 0.0M
2022-08-17 18.92 18.92 18.58 18.58 0.0M
2022-08-16 18.77 18.87 18.76 18.84 0.0M
2022-08-15 18.76 18.76 18.60 18.68 0.0M
2022-08-12 18.72 18.73 18.66 18.66 0.0M
2022-08-11 18.68 18.69 18.63 18.63 0.0M
2022-08-10 18.44 18.64 18.44 18.60 0.0M
2022-08-09 19.10 19.13 19.04 19.10 0.0M
2022-08-08 19.06 19.15 19.00 19.12 0.0M
2022-08-05 18.91 18.95 18.86 18.93 0.0M
2022-08-04 18.93 19.04 18.92 18.93 0.0M
2022-08-03 18.73 18.93 18.73 18.93 0.1M
2022-08-02 18.77 18.79 18.68 18.73 0.1M
2022-08-01 18.94 19.01 18.83 18.83 0.0M
2022-07-29 18.72 18.98 18.72 18.92 0.0M
2022-07-28 18.67 18.67 18.53 18.65 0.0M
2022-07-27 18.61 18.67 18.50 18.62 0.0M
2022-07-26 18.56 18.60 18.50 18.55 0.0M
2022-07-25 18.55 18.70 18.52 18.64 0.0M
2022-07-22 18.49 18.67 18.49 18.63 0.0M
2022-07-21 18.53 18.68 18.36 18.52 0.0M
2022-07-20 18.83 18.83 18.59 18.60 0.0M
2022-07-19 18.38 18.75 18.34 18.72 0.0M
2022-07-18 18.37 18.51 18.37 18.43 0.1M
2022-07-15 18.00 18.31 18.00 18.28 0.1M
2022-07-14 18.30 18.30 17.88 17.96 0.1M
2022-07-13 18.41 18.41 18.20 18.34 0.0M
2022-07-12 18.37 18.50 18.32 18.50 0.1M
2022-07-11 18.44 18.58 18.43 18.43 0.0M
2022-07-08 18.42 18.66 18.42 18.63 0.0M
2022-07-07 18.30 18.47 18.30 18.45 0.0M
2022-07-06 18.22 18.26 18.14 18.14 0.0M
2022-07-05 18.55 18.55 17.94 17.94 0.0M
2022-07-04 18.64 18.65 18.50 18.50 0.0M
2022-07-01 18.24 18.58 18.24 18.50 0.0M
2022-06-30 18.34 18.41 18.23 18.37 0.0M
2022-06-29 18.65 18.71 18.50 18.61 0.0M
2022-06-28 18.70 18.86 18.70 18.76 0.0M
2022-06-27 18.71 18.75 18.57 18.61 0.0M
2022-06-24 18.33 18.65 18.33 18.65 0.0M
2022-06-23 18.41 18.42 18.19 18.19 0.0M
2022-06-22 18.50 18.58 18.40 18.51 0.0M
2022-06-21 18.85 18.95 18.74 18.74 0.0M
2022-06-20 18.81 18.83 18.66 18.83 0.0M
2022-06-17 18.66 18.91 18.60 18.75 0.0M
2022-06-16 19.00 19.00 18.60 18.62 0.0M
2022-06-15 19.09 19.22 19.03 19.09 0.0M
2022-06-14 19.04 19.04 18.75 18.81 0.0M
2022-06-13 19.04 19.04 18.87 18.92 0.1M
2022-06-10 19.63 19.63 19.11 19.21 0.2M
2022-06-09 19.96 19.96 19.75 19.75 0.0M
2022-06-08 19.99 20.12 19.91 20.02 0.0M
2022-06-07 20.36 20.36 20.21 20.29 0.0M
2022-06-06 20.29 20.43 20.29 20.40 0.0M
2022-06-03 20.29 20.29 20.16 20.18 0.0M
2022-06-02 20.27 20.27 20.14 20.22 0.0M
2022-06-01 20.43 20.43 20.16 20.16 0.0M
2022-05-31 20.36 20.42 20.27 20.29 0.0M
2022-05-30 20.49 20.49 20.40 20.45 0.0M
2022-05-27 20.48 20.48 20.36 20.44 0.0M
2022-05-26 20.30 20.47 20.30 20.42 0.0M
2022-05-25 20.19 20.31 20.14 20.26 0.0M
2022-05-24 20.16 20.18 20.06 20.06 0.0M
2022-05-23 20.29 20.29 20.13 20.29 0.0M
2022-05-20 20.05 20.20 19.99 20.04 0.0M
2022-05-19 19.98 19.98 19.82 19.95 0.0M
2022-05-18 20.30 20.32 20.14 20.14 0.0M
2022-05-17 20.25 20.34 20.23 20.26 0.1M
2022-05-16 20.08 20.13 19.96 20.10 0.0M
2022-05-13 19.84 20.07 19.84 20.06 0.0M
2022-05-12 19.65 19.78 19.58 19.72 0.0M
2022-05-11 19.63 19.89 19.60 19.89 0.0M
2022-05-10 19.51 19.78 19.51 19.59 0.0M
2022-05-09 19.69 19.69 19.42 19.42 0.0M
2022-05-06 19.94 19.94 19.67 19.70 0.0M
2022-05-05 20.35 20.35 19.93 19.94 0.0M
2022-05-04 20.19 20.20 20.08 20.08 0.0M
2022-05-03 20.03 20.20 20.03 20.19 0.0M
2022-05-02 19.98 20.08 19.46 19.91 0.0M
2022-04-29 20.20 20.24 20.12 20.17 0.0M
2022-04-28 20.17 20.29 20.07 20.17 0.0M
2022-04-27 19.87 20.04 19.71 20.02 0.0M
2022-04-26 20.22 20.30 19.95 19.95 0.0M
2022-04-25 19.92 20.14 19.92 20.07 0.0M
2022-04-22 20.31 20.40 20.19 20.19 0.1M
2022-04-21 20.43 20.57 20.43 20.48 0.0M
2022-04-20 20.27 20.43 20.27 20.43 0.0M
2022-04-19 20.18 20.18 20.01 20.15 0.0M
2022-04-14 20.08 20.25 20.01 20.20 0.0M
2022-04-13 20.05 20.05 19.94 20.03 0.0M
2022-04-12 19.85 20.11 19.85 20.07 0.1M
2022-04-11 20.17 20.28 20.17 20.20 0.0M
2022-04-08 20.12 20.26 20.12 20.25 0.0M
2022-04-07 20.02 20.18 19.93 19.93 0.0M
2022-04-06 20.06 20.11 19.76 19.92 0.0M
2022-04-05 20.17 20.17 19.95 20.06 0.0M
2022-04-04 20.26 20.26 20.10 20.14 0.0M
2022-04-01 20.17 20.27 20.14 20.21 0.0M
2022-03-31 20.35 20.35 20.13 20.13 0.0M
2022-03-30 20.34 20.34 20.17 20.26 0.0M
2022-03-29 20.29 20.49 20.22 20.39 0.0M
2022-03-28 20.06 20.32 20.06 20.06 0.0M
2022-03-25 19.89 19.98 19.78 19.91 0.0M
2022-03-24 19.93 19.93 19.77 19.81 0.1M
2022-03-23 20.11 20.15 19.83 19.83 0.0M
2022-03-22 19.97 20.11 19.97 20.10 0.0M
2022-03-21 20.03 20.11 19.94 19.94 0.0M
2022-03-18 20.05 20.05 19.80 20.01 0.0M
2022-03-17 20.21 20.21 19.92 20.08 0.0M
2022-03-16 20.04 20.29 20.00 20.11 0.0M
2022-03-15 19.48 19.77 19.40 19.73 0.0M
2022-03-14 19.59 19.75 19.54 19.60 0.0M
2022-03-11 19.12 19.54 18.99 19.20 0.0M
2022-03-10 19.48 19.50 18.94 19.04 0.1M
2022-03-09 19.03 19.54 18.94 19.54 0.2M
2022-03-08 18.22 18.75 18.22 18.37 0.0M
2022-03-07 17.81 18.70 17.66 18.29 0.1M
2022-03-04 19.13 19.13 18.60 18.60 0.1M
2022-03-03 19.79 19.79 19.35 19.35 0.1M
2022-03-02 19.73 19.87 19.52 19.72 0.0M
2022-03-01 20.50 20.57 19.86 19.86 0.0M
2022-02-28 20.27 20.51 20.16 20.51 0.0M
2022-02-25 20.17 20.69 20.02 20.67 0.0M
2022-02-24 20.33 20.40 19.88 19.97 0.0M
2022-02-23 21.06 21.14 20.86 20.91 0.0M
2022-02-22 20.64 21.00 20.64 20.92 0.0M
2022-02-21 21.62 21.62 21.07 21.13 0.0M
2022-02-18 21.70 21.74 21.47 21.50 0.0M
2022-02-17 21.71 21.71 21.46 21.54 0.0M
2022-02-16 21.81 21.90 21.69 21.74 0.0M
2022-02-15 21.48 21.82 21.48 21.80 0.0M
2022-02-14 21.48 21.56 21.23 21.54 0.0M
2022-02-11 21.78 21.92 21.71 21.89 0.1M
2022-02-10 21.95 22.00 21.88 21.92 0.0M
2022-02-09 21.72 21.95 21.72 21.92 0.0M
2022-02-08 21.49 21.62 21.48 21.54 0.0M
2022-02-07 21.53 21.53 21.27 21.42 0.1M
2022-02-04 21.82 21.82 21.37 21.42 0.0M
2022-02-03 21.91 21.91 21.73 21.73 0.0M
2022-02-02 21.78 21.85 21.78 21.81 0.0M
2022-02-01 21.72 21.76 21.67 21.68 0.0M
2022-01-31 21.72 21.72 21.51 21.57 0.0M
2022-01-28 21.61 21.61 21.35 21.51 0.0M
2022-01-27 21.28 21.81 21.28 21.74 0.0M
2022-01-26 21.30 21.53 21.30 21.43 0.0M
2022-01-25 21.09 21.22 21.03 21.13 0.0M
2022-01-24 21.47 21.54 20.85 20.96 0.0M
2022-01-21 21.66 21.66 21.38 21.54 0.0M
2022-01-20 21.85 21.87 21.77 21.85 0.0M
2022-01-19 21.79 21.91 21.78 21.81 0.0M
2022-01-18 21.89 21.93 21.81 21.93 0.1M
2022-01-17 21.98 22.04 21.95 21.97 0.1M
2022-01-14 21.84 21.97 21.84 21.92 0.0M
2022-01-13 21.76 21.95 21.76 21.95 0.0M
2022-01-12 21.79 21.85 21.74 21.83 0.0M
2022-01-11 21.62 21.73 21.62 21.70 0.0M
2022-01-10 21.69 21.70 21.50 21.53 0.0M
2022-01-07 21.66 21.68 21.56 21.61 0.0M
2022-01-06 21.65 21.76 21.64 21.67 0.0M
2022-01-05 21.83 21.84 21.77 21.81 0.0M
2022-01-04 21.69 21.81 21.67 21.80 0.0M
2022-01-03 21.46 21.62 21.46 21.56 0.0M