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
2024-12-30 21.64 21.80 21.64 21.76 0.0M
2024-12-27 21.51 21.67 21.51 21.67 0.0M
2024-12-23 21.46 21.47 21.32 21.42 0.1M
2024-12-20 21.32 21.47 21.26 21.46 0.1M
2024-12-19 21.48 21.57 21.45 21.49 0.0M
2024-12-18 21.74 21.75 21.68 21.70 0.0M
2024-12-17 21.80 21.81 21.70 21.70 0.0M
2024-12-16 22.09 22.09 21.88 21.94 0.0M
2024-12-13 22.08 22.14 22.07 22.09 0.0M
2024-12-12 22.14 22.14 22.05 22.05 0.0M
2024-12-11 22.10 22.16 22.05 22.11 0.0M
2024-12-10 22.14 22.14 22.09 22.10 0.0M
2024-12-09 22.21 22.21 22.12 22.13 0.0M
2024-12-06 22.19 22.26 22.09 22.11 0.0M
2024-12-05 21.79 22.09 21.79 22.09 0.0M
2024-12-04 21.73 21.81 21.71 21.73 0.0M
2024-12-03 21.63 21.74 21.63 21.69 0.0M
2024-12-02 21.45 21.72 21.45 21.58 0.0M
2024-11-29 21.49 21.59 21.42 21.59 0.0M
2024-11-28 21.46 21.57 21.46 21.54 0.0M
2024-11-27 21.34 21.41 21.24 21.41 0.0M
2024-11-26 21.47 21.55 21.44 21.44 0.0M
2024-11-25 21.72 21.72 21.52 21.63 0.0M
2024-11-22 21.60 21.62 21.40 21.62 0.0M
2024-11-21 21.56 21.56 21.42 21.50 0.0M
2024-11-20 21.68 21.68 21.52 21.52 0.0M
2024-11-19 21.82 21.84 21.36 21.59 0.0M
2024-11-18 21.76 21.77 21.67 21.76 0.0M
2024-11-15 21.55 21.77 21.55 21.67 0.0M
2024-11-14 21.30 21.53 21.27 21.53 0.0M
2024-11-13 21.28 21.36 21.14 21.23 0.0M
2024-11-12 21.68 21.68 21.43 21.43 0.0M
2024-11-11 21.85 21.91 21.79 21.87 0.0M
2024-11-08 21.71 21.71 21.61 21.63 0.0M
2024-11-07 21.79 21.87 21.74 21.74 0.0M
2024-11-06 21.99 22.16 21.57 21.66 0.0M
2024-11-05 22.08 22.08 21.95 22.03 0.0M
2024-11-04 22.08 22.11 22.00 22.01 0.0M
2024-11-01 21.90 22.07 21.90 22.01 0.0M
2024-10-31 21.80 21.86 21.72 21.82 0.0M
2024-10-30 22.01 22.01 21.86 21.90 0.0M
2024-10-29 22.30 22.33 22.09 22.09 0.0M
2024-10-28 22.25 22.25 22.05 22.21 0.0M
2024-10-25 22.08 22.18 22.06 22.11 0.0M
2024-10-24 22.16 22.29 22.13 22.13 0.0M
2024-10-23 22.22 22.24 22.10 22.10 0.0M
2024-10-22 22.21 22.23 22.05 22.18 0.0M
2024-10-21 22.39 22.44 22.29 22.29 0.0M
2024-10-18 22.34 22.44 22.33 22.41 0.0M
2024-10-17 22.27 22.42 22.27 22.33 0.0M
2024-10-16 22.22 22.29 22.12 22.24 0.0M
2024-10-15 22.23 22.25 22.13 22.20 0.0M
2024-10-14 22.13 22.23 22.07 22.23 0.0M
2024-10-11 22.00 22.12 21.99 22.10 0.0M
2024-10-10 22.04 22.04 21.94 22.01 0.0M
2024-10-09 21.84 21.98 21.80 21.98 0.0M
2024-10-08 21.84 21.92 21.77 21.85 0.0M
2024-10-07 21.96 22.00 21.82 21.96 0.0M
2024-10-04 21.74 21.92 21.74 21.89 0.0M
2024-10-03 21.86 21.86 21.65 21.69 0.0M
2024-10-02 22.02 22.05 21.89 21.94 0.0M
2024-10-01 22.25 22.25 21.99 22.06 0.0M
2024-09-30 22.35 22.35 22.12 22.17 0.0M
2024-09-27 22.26 22.42 22.26 22.42 0.0M
2024-09-26 22.12 22.27 22.10 22.24 0.0M
2024-09-25 21.99 22.07 21.94 21.98 0.0M
2024-09-24 22.10 22.10 22.05 22.06 0.0M
2024-09-23 21.96 21.96 21.82 21.91 0.0M
2024-09-20 22.01 22.08 21.94 21.94 0.0M
2024-09-19 22.22 22.22 22.07 22.14 0.0M
2024-09-18 22.04 22.05 22.02 22.02 0.0M
2024-09-17 21.97 22.09 21.97 22.02 0.0M
2024-09-16 21.77 21.89 21.77 21.89 0.0M
2024-09-13 21.70 21.88 21.70 21.80 0.0M
2024-09-12 21.68 21.72 21.64 21.65 0.0M
2024-09-11 21.59 21.59 21.44 21.53 0.0M
2024-09-10 21.75 21.86 21.47 21.49 0.0M
2024-09-09 21.76 21.84 21.76 21.81 0.0M
2024-09-06 21.83 21.89 21.64 21.67 0.0M
2024-09-05 21.72 22.03 21.72 21.89 0.0M
2024-09-04 21.68 21.86 21.66 21.73 0.0M
2024-09-03 22.12 22.12 21.78 21.85 0.0M
2024-09-02 22.06 22.09 22.01 22.04 0.0M
2024-08-30 22.00 22.07 22.00 22.02 0.0M
2024-08-29 21.86 21.98 21.86 21.94 0.0M
2024-08-28 21.85 21.87 21.80 21.84 0.0M
2024-08-27 21.79 21.86 21.78 21.79 0.0M
2024-08-26 21.70 21.76 21.69 21.72 0.0M
2024-08-23 21.55 21.70 21.55 21.70 0.0M
2024-08-22 21.45 21.52 21.44 21.47 0.0M
2024-08-21 21.41 21.51 21.41 21.47 0.0M
2024-08-20 22.30 22.30 22.12 22.13 0.0M
2024-08-19 22.19 22.32 22.17 22.26 0.0M
2024-08-16 22.06 22.11 22.03 22.09 0.0M
2024-08-15 21.78 22.08 21.78 22.05 0.0M
2024-08-14 21.70 21.72 21.68 21.71 0.0M
2024-08-13 21.63 21.64 21.53 21.61 0.0M
2024-08-12 21.62 21.62 21.55 21.57 0.0M
2024-08-09 21.51 21.62 21.43 21.51 0.0M
2024-08-08 21.38 21.51 21.32 21.49 0.0M
2024-08-07 21.26 21.58 21.26 21.52 0.0M
2024-08-06 21.26 21.31 20.97 21.08 0.0M
2024-08-05 20.93 21.24 20.90 21.14 0.0M
2024-08-02 21.83 21.87 21.58 21.63 0.0M
2024-08-01 22.51 22.51 21.99 22.02 0.0M
2024-07-31 22.73 22.73 22.57 22.59 0.0M
2024-07-30 22.53 22.67 22.47 22.62 0.0M
2024-07-29 22.72 22.72 22.46 22.50 0.0M
2024-07-26 22.49 22.62 22.45 22.60 0.0M
2024-07-25 22.43 22.51 22.27 22.51 0.0M
2024-07-24 22.58 22.63 22.48 22.59 0.0M
2024-07-23 22.72 22.80 22.63 22.68 0.0M
2024-07-22 22.63 22.76 22.62 22.69 0.0M
2024-07-19 22.53 22.56 22.50 22.51 0.0M
2024-07-18 22.55 22.74 22.55 22.68 0.0M
2024-07-17 22.40 22.54 22.39 22.49 0.0M
2024-07-16 22.34 22.44 22.32 22.43 0.0M
2024-07-15 22.48 22.56 22.45 22.49 0.0M
2024-07-12 22.52 22.61 22.50 22.58 0.0M
2024-07-11 22.43 22.45 22.33 22.42 0.0M
2024-07-10 22.20 22.37 22.20 22.37 0.0M
2024-07-09 22.25 22.29 22.08 22.14 0.0M
2024-07-08 22.30 22.53 22.29 22.35 0.0M
2024-07-05 22.45 22.54 22.29 22.39 0.0M
2024-07-04 22.33 22.43 22.33 22.43 0.0M
2024-07-03 22.10 22.26 22.10 22.21 0.0M
2024-07-02 22.01 22.03 21.90 22.01 0.0M
2024-07-01 22.21 22.24 22.08 22.08 0.0M
2024-06-28 21.86 21.88 21.73 21.76 0.0M
2024-06-27 21.90 21.90 21.74 21.76 0.0M
2024-06-26 22.10 22.12 21.80 21.89 0.0M
2024-06-25 22.20 22.20 22.05 22.07 0.0M
2024-06-24 21.99 22.18 21.92 22.17 0.0M
2024-06-21 22.01 22.06 21.86 21.89 0.0M
2024-06-20 21.95 22.12 21.94 22.10 0.0M
2024-06-19 21.91 21.99 21.90 21.90 0.0M
2024-06-18 21.96 21.96 21.77 21.91 0.0M
2024-06-17 21.75 21.80 21.54 21.75 0.0M
2024-06-14 21.91 21.94 21.50 21.62 0.0M
2024-06-13 22.37 22.37 21.95 21.98 0.0M
2024-06-12 22.33 22.45 22.31 22.41 0.0M
2024-06-11 22.67 22.67 22.26 22.29 0.0M
2024-06-10 22.54 22.65 22.51 22.65 0.0M
2024-06-07 22.91 22.91 22.70 22.77 0.0M
2024-06-06 22.80 22.87 22.75 22.86 0.0M
2024-06-05 22.88 22.88 22.74 22.74 0.0M
2024-06-04 22.98 22.98 22.67 22.74 0.0M
2024-06-03 23.13 23.15 23.02 23.02 0.0M
2024-05-31 22.90 22.91 22.83 22.91 0.0M
2024-05-30 22.63 22.88 22.63 22.86 0.0M
2024-05-29 22.93 22.93 22.67 22.71 0.0M
2024-05-28 23.12 23.13 22.98 23.04 0.0M
2024-05-27 22.94 23.06 22.94 23.05 0.0M
2024-05-24 22.71 22.93 22.71 22.90 0.0M
2024-05-23 22.92 22.95 22.85 22.88 0.0M
2024-05-22 22.84 22.92 22.83 22.89 0.0M
2024-05-21 23.10 23.10 22.94 23.06 0.0M
2024-05-20 23.28 23.28 23.20 23.20 0.0M
2024-05-17 23.21 23.21 23.11 23.20 0.0M
2024-05-16 23.24 23.24 23.11 23.18 0.0M
2024-05-15 23.31 23.31 23.21 23.23 0.0M
2024-05-14 23.08 23.29 23.08 23.26 0.0M
2024-05-13 22.96 23.09 22.96 23.04 0.0M
2024-05-10 22.90 22.99 22.90 22.95 0.0M
2024-05-09 22.69 22.80 22.67 22.79 0.0M
2024-05-08 22.69 22.73 22.60 22.67 0.0M
2024-05-07 22.59 22.71 22.54 22.70 0.0M
2024-05-06 22.36 22.52 22.36 22.49 0.0M
2024-05-03 22.40 22.46 22.28 22.28 0.0M
2024-05-02 22.38 22.38 22.22 22.22 0.0M
2024-04-30 22.51 22.51 22.18 22.18 0.0M
2024-04-29 22.63 22.63 22.53 22.57 0.0M
2024-04-26 22.52 22.61 22.50 22.56 0.0M
2024-04-25 22.44 22.44 22.25 22.37 0.0M
2024-04-24 22.51 22.52 22.41 22.44 0.0M
2024-04-23 22.47 22.56 22.42 22.55 0.0M
2024-04-22 22.36 22.41 22.23 22.38 0.0M
2024-04-19 21.97 22.18 21.93 22.16 0.0M
2024-04-18 22.00 22.13 22.00 22.13 0.0M
2024-04-17 21.88 22.08 21.88 21.92 0.0M
2024-04-16 21.99 21.99 21.83 21.86 0.0M
2024-04-15 22.30 22.44 22.24 22.24 0.0M
2024-04-12 22.33 22.39 22.16 22.19 0.0M
2024-04-11 22.34 22.35 22.10 22.19 0.0M
2024-04-10 22.57 22.58 22.25 22.38 0.0M
2024-04-09 22.49 22.55 22.40 22.40 0.0M
2024-04-08 22.40 22.61 22.39 22.55 0.0M
2024-04-05 22.38 22.38 22.28 22.35 0.0M
2024-04-04 22.54 22.66 22.54 22.63 0.0M
2024-04-03 22.34 22.48 22.33 22.48 0.0M
2024-04-02 22.52 22.54 22.33 22.33 0.0M
2024-03-28 22.46 22.47 22.41 22.41 0.0M
2024-03-27 22.32 22.41 22.26 22.38 0.0M
2024-03-26 22.19 22.27 22.19 22.27 0.0M
2024-03-25 22.10 22.17 22.09 22.17 0.0M
2024-03-22 22.02 22.10 22.02 22.07 0.0M
2024-03-21 22.15 22.15 22.00 22.03 0.0M
2024-03-20 21.96 21.96 21.85 21.93 0.0M
2024-03-19 21.89 22.06 21.89 22.06 0.0M
2024-03-18 21.92 21.95 21.83 21.86 0.0M
2024-03-15 21.86 21.97 21.85 21.89 0.0M
2024-03-14 21.91 22.01 21.76 21.77 0.0M
2024-03-13 21.88 21.94 21.87 21.89 0.0M
2024-03-12 21.64 21.89 21.64 21.87 0.0M
2024-03-11 21.44 21.57 21.44 21.57 0.1M
2024-03-08 21.56 21.60 21.50 21.55 0.0M
2024-03-07 21.34 21.56 21.34 21.52 0.0M
2024-03-06 21.40 21.51 21.40 21.44 0.0M
2024-03-05 21.32 21.43 21.27 21.43 0.0M
2024-03-04 21.38 21.38 21.31 21.37 0.0M
2024-03-01 21.40 21.47 21.29 21.38 0.0M
2024-02-29 21.40 21.40 21.32 21.32 0.0M
2024-02-28 21.28 21.32 21.26 21.31 0.0M
2024-02-27 21.12 21.30 21.12 21.30 0.0M
2024-02-26 21.24 21.24 21.15 21.15 0.0M
2024-02-23 21.23 21.27 21.19 21.27 0.0M
2024-02-22 21.13 21.26 21.07 21.16 0.0M
2024-02-21 20.84 20.95 20.84 20.93 0.0M
2024-02-20 21.03 21.04 20.98 20.99 0.0M
2024-02-19 21.00 21.02 20.97 21.02 0.0M
2024-02-16 21.05 21.10 21.02 21.02 0.0M
2024-02-15 20.86 20.96 20.86 20.96 0.0M
2024-02-14 20.67 20.76 20.67 20.71 0.0M
2024-02-13 20.80 20.85 20.65 20.69 0.0M
2024-02-12 20.70 20.84 20.68 20.82 0.0M
2024-02-09 20.71 20.71 20.59 20.63 0.0M
2024-02-08 20.66 20.72 20.60 20.68 0.0M
2024-02-07 20.70 20.72 20.55 20.55 0.0M
2024-02-06 20.69 20.72 20.62 20.72 0.0M
2024-02-05 20.78 20.78 20.58 20.61 0.0M
2024-02-02 20.72 20.83 20.70 20.71 0.0M
2024-02-01 20.67 20.77 20.58 20.64 0.0M
2024-01-31 20.78 20.90 20.78 20.82 0.0M
2024-01-30 20.72 20.82 20.64 20.79 0.1M
2024-01-29 20.72 20.72 20.61 20.66 0.0M
2024-01-26 20.60 20.75 20.60 20.71 0.0M
2024-01-25 20.45 20.52 20.38 20.48 0.0M
2024-01-24 20.45 20.51 20.42 20.50 0.0M
2024-01-23 20.36 20.36 20.23 20.29 0.0M
2024-01-22 20.31 20.37 20.24 20.26 0.0M
2024-01-19 20.38 20.38 20.14 20.14 0.0M
2024-01-18 20.21 20.35 20.17 20.27 0.0M
2024-01-17 20.26 20.26 20.09 20.21 0.0M
2024-01-16 20.41 20.52 20.41 20.49 0.0M
2024-01-15 20.69 20.69 20.53 20.58 0.0M
2024-01-12 20.66 20.73 20.60 20.64 0.0M
2024-01-11 20.90 20.92 20.60 20.60 0.0M
2024-01-10 20.83 20.88 20.77 20.80 0.0M
2024-01-09 20.93 20.93 20.81 20.86 0.0M
2024-01-08 20.85 20.94 20.83 20.94 0.0M
2024-01-05 20.74 20.92 20.67 20.87 0.0M
2024-01-04 20.69 20.88 20.69 20.88 0.0M
2024-01-03 20.96 20.96 20.58 20.65 0.0M
2024-01-02 20.96 21.06 20.78 20.93 0.0M