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
2023-12-29 20.80 20.84 20.79 20.81 0.0M
2023-12-28 20.93 20.93 20.78 20.78 0.0M
2023-12-27 20.74 20.90 20.74 20.89 0.0M
2023-12-22 20.81 20.92 20.80 20.85 0.0M
2023-12-21 20.72 20.79 20.67 20.79 0.0M
2023-12-20 20.93 20.93 20.79 20.86 0.0M
2023-12-19 20.77 20.82 20.77 20.81 0.0M
2023-12-18 20.80 20.85 20.75 20.79 0.0M
2023-12-15 21.01 21.05 20.87 20.90 0.0M
2023-12-14 20.96 21.02 20.90 20.93 0.0M
2023-12-13 20.85 20.85 20.75 20.75 0.0M
2023-12-12 20.83 20.88 20.80 20.81 0.0M
2023-12-11 20.99 20.99 20.80 20.86 0.0M
2023-12-08 20.70 20.88 20.70 20.87 0.0M
2023-12-07 20.62 20.71 20.61 20.69 0.0M
2023-12-06 20.54 20.72 20.54 20.67 0.0M
2023-12-05 20.38 20.55 20.38 20.52 0.1M
2023-12-04 20.46 20.47 20.41 20.45 0.0M
2023-12-01 20.45 20.51 20.39 20.49 0.0M
2023-11-30 20.37 20.41 20.33 20.35 0.0M
2023-11-29 20.18 20.32 20.18 20.27 0.0M
2023-11-28 20.04 20.16 20.01 20.14 0.0M
2023-11-27 20.11 20.15 20.05 20.07 0.0M
2023-11-24 20.03 20.14 20.03 20.13 0.0M
2023-11-23 19.99 20.04 19.96 20.03 0.0M
2023-11-22 20.01 20.05 19.94 19.94 0.0M
2023-11-21 20.05 20.05 19.94 19.95 0.0M
2023-11-20 20.16 20.16 20.02 20.06 0.0M
2023-11-17 19.93 20.05 19.93 20.04 0.0M
2023-11-16 19.99 20.02 19.84 19.84 0.0M
2023-11-15 20.05 20.05 19.92 19.96 0.0M
2023-11-14 19.78 20.04 19.74 20.01 0.0M
2023-11-13 19.61 19.71 19.61 19.71 0.0M
2023-11-10 19.61 19.61 19.50 19.58 0.0M
2023-11-09 19.61 19.69 19.56 19.68 0.0M
2023-11-08 19.44 19.63 19.42 19.58 0.0M
2023-11-07 19.58 19.63 19.53 19.55 0.0M
2023-11-06 19.74 19.74 19.64 19.64 0.0M
2023-11-03 19.73 19.76 19.69 19.70 0.0M
2023-11-02 19.55 19.71 19.55 19.66 0.0M
2023-11-01 19.30 19.45 19.26 19.40 0.0M
2023-10-31 19.18 19.30 19.18 19.25 0.0M
2023-10-30 19.12 19.23 19.12 19.16 0.0M
2023-10-27 19.14 19.24 19.06 19.06 0.0M
2023-10-26 19.07 19.16 18.99 19.12 0.0M
2023-10-25 19.16 19.21 19.09 19.18 0.0M
2023-10-24 19.13 19.23 19.10 19.20 0.0M
2023-10-23 19.16 19.16 18.98 19.13 0.0M
2023-10-20 19.27 19.30 19.13 19.13 0.0M
2023-10-19 19.54 19.54 19.40 19.42 0.0M
2023-10-18 19.82 19.85 19.65 19.68 0.0M
2023-10-17 19.82 19.92 19.74 19.84 0.0M
2023-10-16 19.92 19.92 19.76 19.87 0.0M
2023-10-13 19.94 19.97 19.79 19.79 0.0M
2023-10-12 20.06 20.09 19.92 19.94 0.0M
2023-10-11 19.86 20.03 19.86 19.98 0.0M
2023-10-10 19.81 19.99 19.81 19.95 0.0M
2023-10-09 19.60 19.64 19.55 19.64 0.0M
2023-10-06 19.50 19.64 19.46 19.64 0.0M
2023-10-05 19.49 19.51 19.42 19.47 0.0M
2023-10-04 19.42 19.59 19.39 19.45 0.0M
2023-10-03 19.71 19.80 19.51 19.52 0.0M
2023-10-02 20.10 20.15 19.74 19.78 0.0M
2023-09-29 20.04 20.17 20.02 20.02 0.0M
2023-09-28 19.95 20.01 19.90 20.00 0.0M
2023-09-27 20.07 20.09 19.91 19.91 0.0M
2023-09-26 20.18 20.23 20.07 20.14 0.0M
2023-09-25 20.39 20.39 20.19 20.26 0.0M
2023-09-22 20.41 20.49 20.41 20.43 0.0M
2023-09-21 20.64 20.64 20.53 20.57 0.0M
2023-09-20 20.68 20.82 20.68 20.81 0.0M
2023-09-19 20.50 20.63 20.49 20.61 0.0M
2023-09-18 20.60 20.63 20.41 20.47 0.1M
2023-09-15 20.68 20.73 20.59 20.63 0.0M
2023-09-14 20.30 20.50 20.30 20.50 0.0M
2023-09-13 20.35 20.38 20.22 20.33 0.0M
2023-09-12 20.35 20.37 20.30 20.34 0.0M
2023-09-11 20.24 20.35 20.24 20.33 0.0M
2023-09-08 20.18 20.18 19.93 20.16 0.0M
2023-09-07 20.07 20.21 20.07 20.12 0.0M
2023-09-06 20.11 20.12 20.06 20.10 0.0M
2023-09-05 20.07 20.25 20.04 20.16 0.0M
2023-09-04 20.33 20.35 20.18 20.20 0.0M
2023-09-01 20.29 20.35 20.21 20.24 0.0M
2023-08-31 20.32 20.40 20.27 20.27 0.0M
2023-08-30 20.40 20.40 20.29 20.29 0.0M
2023-08-29 20.23 20.37 20.23 20.35 0.0M
2023-08-28 20.06 20.15 20.04 20.12 0.0M
2023-08-25 19.88 20.05 19.88 19.93 0.0M
2023-08-24 20.10 20.10 19.87 19.87 0.0M
2023-08-23 20.03 20.03 19.91 19.92 0.0M
2023-08-22 20.64 20.76 20.64 20.64 0.0M
2023-08-21 20.56 20.70 20.56 20.57 0.0M
2023-08-18 20.51 20.52 20.39 20.50 0.0M
2023-08-17 20.63 20.68 20.53 20.57 0.0M
2023-08-16 20.61 20.73 20.61 20.66 0.0M
2023-08-15 20.87 20.87 20.62 20.65 0.0M
2023-08-14 20.81 20.93 20.81 20.87 0.0M
2023-08-11 20.91 20.91 20.80 20.84 0.0M
2023-08-10 20.95 21.05 20.95 21.00 0.0M
2023-08-09 20.95 20.98 20.86 20.86 0.0M
2023-08-08 20.80 20.84 20.65 20.73 0.0M
2023-08-07 20.89 20.94 20.79 20.94 0.0M
2023-08-04 20.84 20.96 20.82 20.93 0.0M
2023-08-03 20.84 20.88 20.72 20.81 0.0M
2023-08-02 20.98 21.05 20.92 20.96 0.0M
2023-08-01 21.38 21.39 21.18 21.19 0.0M
2023-07-31 21.39 21.46 21.39 21.39 0.0M
2023-07-28 21.40 21.47 21.35 21.46 0.0M
2023-07-27 21.20 21.42 21.20 21.39 0.0M
2023-07-26 21.14 21.16 20.95 21.12 0.0M
2023-07-25 21.08 21.14 21.06 21.11 0.0M
2023-07-24 20.94 21.09 20.94 21.08 0.0M
2023-07-21 20.97 21.01 20.97 21.01 0.0M
2023-07-20 20.79 21.06 20.79 20.98 0.0M
2023-07-19 20.78 20.79 20.71 20.78 0.0M
2023-07-18 20.51 20.67 20.50 20.65 0.0M
2023-07-17 20.56 20.67 20.52 20.57 0.0M
2023-07-14 20.75 20.75 20.63 20.64 0.0M
2023-07-13 20.73 20.87 20.73 20.81 0.0M
2023-07-12 20.49 20.75 20.49 20.73 0.0M
2023-07-11 20.30 20.44 20.25 20.43 0.0M
2023-07-10 20.20 20.32 20.20 20.26 0.0M
2023-07-07 20.15 20.26 20.14 20.25 0.0M
2023-07-06 20.53 20.55 20.19 20.24 0.0M
2023-07-05 20.74 20.79 20.62 20.68 0.0M
2023-07-04 20.87 20.91 20.84 20.84 0.0M
2023-07-03 20.87 20.95 20.87 20.89 0.0M
2023-06-30 20.67 20.82 20.66 20.72 0.0M
2023-06-29 20.50 20.61 20.50 20.56 0.0M
2023-06-28 20.42 20.48 20.40 20.47 0.1M
2023-06-27 20.34 20.34 20.18 20.33 0.0M
2023-06-26 20.21 20.28 20.06 20.25 0.0M
2023-06-23 20.19 20.28 20.15 20.21 0.0M
2023-06-22 20.24 20.30 20.18 20.29 0.0M
2023-06-21 20.50 20.55 20.44 20.45 0.0M
2023-06-20 20.59 20.63 20.52 20.52 0.0M
2023-06-19 20.76 20.77 20.61 20.63 0.1M
2023-06-16 20.74 20.83 20.68 20.80 0.0M
2023-06-15 20.73 20.73 20.66 20.73 0.0M
2023-06-14 20.65 20.86 20.65 20.77 0.0M
2023-06-13 20.62 20.65 20.50 20.65 0.0M
2023-06-12 20.55 20.60 20.52 20.54 0.0M
2023-06-09 20.58 20.58 20.45 20.47 0.0M
2023-06-08 20.54 20.65 20.54 20.57 0.0M
2023-06-07 20.49 20.53 20.38 20.45 0.0M
2023-06-06 20.41 20.49 20.34 20.49 0.0M
2023-06-05 20.54 20.60 20.41 20.41 0.0M
2023-06-02 20.27 20.53 20.27 20.53 0.0M
2023-06-01 20.09 20.18 20.05 20.18 0.0M
2023-05-31 20.12 20.23 19.94 19.94 0.0M
2023-05-30 20.30 20.43 20.24 20.24 0.0M
2023-05-29 20.45 20.45 20.30 20.34 0.0M
2023-05-26 20.25 20.38 20.09 20.34 0.0M
2023-05-25 20.28 20.28 20.18 20.18 0.0M
2023-05-24 20.56 20.56 20.28 20.36 0.0M
2023-05-23 20.71 20.79 20.68 20.71 0.0M
2023-05-22 20.73 20.77 20.70 20.75 0.0M
2023-05-19 20.63 20.80 20.61 20.72 0.0M
2023-05-18 20.61 20.68 20.54 20.56 0.0M
2023-05-17 20.39 20.50 20.39 20.46 0.0M
2023-05-16 20.53 20.56 20.45 20.46 0.0M
2023-05-15 20.54 20.62 20.53 20.59 0.0M
2023-05-12 20.49 20.55 20.48 20.48 0.0M
2023-05-11 20.52 20.52 20.40 20.43 0.0M
2023-05-10 20.60 20.60 20.45 20.50 0.0M
2023-05-09 20.51 20.55 20.43 20.55 0.0M
2023-05-08 20.40 20.52 20.40 20.50 0.0M
2023-05-05 20.21 20.41 20.17 20.40 0.0M
2023-05-04 20.18 20.24 20.00 20.09 0.0M
2023-05-03 20.32 20.32 20.22 20.27 0.0M
2023-05-02 20.54 20.54 20.15 20.17 0.0M
2023-04-28 20.45 20.51 20.27 20.51 0.0M
2023-04-27 20.26 20.38 20.26 20.36 0.0M
2023-04-26 20.30 20.34 20.23 20.34 0.0M
2023-04-25 20.36 20.36 20.26 20.33 0.0M
2023-04-24 20.39 20.47 20.37 20.46 0.0M
2023-04-21 20.39 20.43 20.35 20.39 0.0M
2023-04-20 20.51 20.51 20.35 20.37 0.0M
2023-04-19 20.45 20.55 20.41 20.52 0.0M
2023-04-18 20.42 20.48 20.37 20.45 0.0M
2023-04-17 20.43 20.43 20.31 20.35 0.0M
2023-04-14 20.31 20.39 20.31 20.33 0.0M
2023-04-13 20.31 20.31 20.20 20.24 0.0M
2023-04-12 20.34 20.42 20.28 20.29 0.0M
2023-04-11 20.18 20.26 20.18 20.24 0.0M
2023-04-06 19.90 20.10 19.90 20.06 0.0M
2023-04-05 19.93 19.94 19.84 19.88 0.0M
2023-04-04 20.03 20.14 19.94 19.94 0.0M
2023-04-03 19.95 19.98 19.92 19.96 0.0M
2023-03-31 19.86 19.95 19.86 19.91 0.0M
2023-03-30 19.67 19.86 19.67 19.82 0.0M
2023-03-29 19.49 19.65 19.43 19.62 0.0M
2023-03-28 19.50 19.50 19.28 19.39 0.0M
2023-03-27 19.40 19.40 19.26 19.34 0.0M
2023-03-24 19.31 19.31 18.91 19.12 0.0M
2023-03-23 19.48 19.52 19.37 19.45 0.0M
2023-03-22 19.55 19.62 19.55 19.55 0.0M
2023-03-21 19.38 19.64 19.38 19.57 0.0M
2023-03-20 18.75 19.23 18.61 19.15 0.0M
2023-03-17 19.27 19.36 18.84 18.86 0.0M
2023-03-16 19.26 19.26 18.88 19.10 0.0M
2023-03-15 19.64 19.64 18.95 18.95 0.0M
2023-03-14 19.40 19.71 19.40 19.65 0.0M
2023-03-13 19.92 19.92 19.35 19.38 0.0M
2023-03-10 19.86 19.99 19.85 19.98 0.0M
2023-03-09 20.24 20.24 20.13 20.16 0.0M
2023-03-08 20.16 20.24 20.12 20.24 0.0M
2023-03-07 20.30 20.36 20.23 20.23 0.0M
2023-03-06 20.37 20.37 20.28 20.36 0.0M
2023-03-03 20.22 20.31 20.20 20.31 0.0M
2023-03-02 20.00 20.11 19.94 20.11 0.0M
2023-03-01 20.20 20.23 20.00 20.03 0.0M
2023-02-28 20.11 20.24 20.10 20.16 0.0M
2023-02-27 20.09 20.24 20.09 20.17 0.0M
2023-02-24 20.21 20.21 19.97 19.97 0.0M
2023-02-23 20.21 20.25 20.15 20.16 0.0M
2023-02-22 20.30 20.30 20.08 20.20 0.1M
2023-02-21 20.42 20.45 20.23 20.34 0.0M
2023-02-20 20.54 20.54 20.43 20.43 0.0M
2023-02-17 20.32 20.43 20.30 20.42 0.0M
2023-02-16 20.43 20.44 20.29 20.40 0.0M
2023-02-15 20.22 20.35 20.22 20.34 0.0M
2023-02-14 20.14 20.22 20.12 20.12 0.0M
2023-02-13 20.11 20.14 20.08 20.11 0.0M
2023-02-10 20.12 20.17 19.97 20.06 0.0M
2023-02-09 20.20 20.25 20.15 20.15 0.0M
2023-02-08 20.06 20.16 20.03 20.03 0.0M
2023-02-07 20.01 20.02 19.93 19.97 0.0M
2023-02-06 20.07 20.07 19.93 19.98 0.0M
2023-02-03 20.11 20.13 20.02 20.13 0.1M
2023-02-02 19.93 20.20 19.93 20.18 0.0M
2023-02-01 19.88 19.99 19.88 19.92 0.0M
2023-01-31 19.84 19.85 19.71 19.85 0.0M
2023-01-30 19.82 19.90 19.79 19.86 0.0M
2023-01-27 19.87 19.90 19.81 19.90 0.0M
2023-01-26 19.84 19.84 19.77 19.81 0.0M
2023-01-25 19.82 19.82 19.68 19.75 0.0M
2023-01-24 19.82 19.83 19.76 19.80 0.0M
2023-01-23 19.77 19.78 19.72 19.77 0.0M
2023-01-20 19.67 19.73 19.65 19.71 0.0M
2023-01-19 19.73 19.73 19.51 19.53 0.1M
2023-01-18 19.79 19.85 19.78 19.81 0.1M
2023-01-17 19.82 19.82 19.69 19.78 0.0M
2023-01-16 19.75 19.80 19.66 19.79 0.0M
2023-01-13 19.67 19.70 19.65 19.67 0.0M
2023-01-12 19.63 19.75 19.63 19.72 0.0M
2023-01-11 19.42 19.57 19.39 19.52 0.0M
2023-01-10 19.43 19.45 19.36 19.42 0.0M
2023-01-09 19.39 19.51 19.39 19.46 0.0M
2023-01-06 19.22 19.38 19.18 19.38 0.0M
2023-01-05 19.15 19.20 19.15 19.18 0.0M
2023-01-04 18.88 19.17 18.88 19.17 0.0M
2023-01-03 18.70 18.95 18.70 18.84 0.0M
2023-01-02 18.51 18.69 18.51 18.69 0.0M