Xtrackers FTSE Developed ex US Multifactor ETF

DEEF
🏛️ usa →
34.25
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 25.44 25.48 25.42 25.42 0.0M
2022-12-29 25.54 25.59 25.54 25.58 0.0M
2022-12-28 25.35 25.35 25.21 25.21 0.0M
2022-12-27 25.42 25.48 25.42 25.46 0.0M
2022-12-23 25.33 25.47 25.29 25.40 0.0M
2022-12-22 25.22 25.26 25.07 25.26 0.0M
2022-12-21 25.51 25.53 25.45 25.45 0.0M
2022-12-20 25.25 25.29 25.23 25.28 0.0M
2022-12-19 25.26 25.26 25.12 25.12 0.0M
2022-12-16 25.11 25.27 25.08 25.20 0.0M
2022-12-15 25.50 25.54 25.50 25.54 0.0M
2022-12-14 26.17 26.24 25.99 26.06 0.0M
2022-12-13 26.12 26.19 26.10 26.10 0.0M
2022-12-12 25.62 25.67 25.57 25.67 0.0M
2022-12-09 25.77 25.87 25.77 25.77 0.0M
2022-12-08 25.74 25.75 25.61 25.68 0.0M
2022-12-07 25.63 25.65 25.57 25.57 0.0M
2022-12-06 25.55 25.63 25.49 25.51 0.0M
2022-12-05 25.75 25.75 25.55 25.56 0.0M
2022-12-02 25.83 26.01 25.83 25.98 0.0M
2022-12-01 25.99 26.06 25.99 26.02 0.0M
2022-11-30 25.44 25.87 25.44 25.87 0.0M
2022-11-29 25.52 25.52 25.45 25.45 0.0M
2022-11-28 25.61 25.61 25.39 25.39 0.0M
2022-11-25 25.79 25.79 25.74 25.74 0.0M
2022-11-23 25.38 25.63 25.34 25.50 0.0M
2022-11-22 25.26 25.29 25.26 25.29 0.0M
2022-11-21 24.89 24.96 24.89 24.90 0.0M
2022-11-18 25.04 25.07 25.03 25.07 0.0M
2022-11-17 24.85 24.99 24.85 24.94 0.0M
2022-11-16 25.01 25.13 24.98 25.03 0.0M
2022-11-15 25.27 25.29 25.08 25.08 0.0M
2022-11-14 25.01 25.05 24.95 24.95 0.0M
2022-11-11 25.10 25.23 25.10 25.23 0.0M
2022-11-10 24.81 24.93 24.81 24.93 0.0M
2022-11-09 23.98 23.98 23.72 23.72 0.0M
2022-11-08 23.95 23.99 23.95 23.99 0.0M
2022-11-07 23.69 23.73 23.69 23.73 0.0M
2022-11-04 23.52 23.66 23.45 23.66 0.0M
2022-11-03 22.77 22.91 22.76 22.86 0.0M
2022-11-02 23.34 23.57 23.06 23.06 0.0M
2022-11-01 23.40 23.40 23.23 23.32 0.0M
2022-10-31 23.13 23.18 23.06 23.07 0.0M
2022-10-28 23.23 23.32 23.23 23.32 0.0M
2022-10-27 23.23 23.26 23.16 23.16 0.0M
2022-10-26 23.36 23.37 23.31 23.31 0.0M
2022-10-25 22.96 23.10 22.96 23.10 0.0M
2022-10-24 22.60 22.66 22.60 22.62 0.0M
2022-10-21 22.15 22.75 22.15 22.75 0.0M
2022-10-20 22.52 22.53 22.45 22.45 0.0M
2022-10-19 22.53 22.61 22.32 22.50 0.0M
2022-10-18 20.59 22.76 20.59 22.63 0.0M
2022-10-17 22.31 22.78 22.31 22.68 0.1M
2022-10-14 22.34 22.34 22.11 22.11 0.0M
2022-10-13 21.88 22.55 21.88 22.55 0.0M
2022-10-12 22.14 22.21 22.07 22.17 0.0M
2022-10-11 22.45 22.50 21.65 22.27 0.2M
2022-10-10 22.40 22.51 22.28 22.46 0.0M
2022-10-07 22.46 22.58 22.46 22.58 0.0M
2022-10-06 23.01 23.01 22.73 22.91 0.0M
2022-10-05 22.96 23.30 22.95 23.27 0.0M
2022-10-04 23.47 23.58 23.47 23.58 0.0M
2022-10-03 22.68 22.81 22.68 22.81 0.0M
2022-09-30 22.47 22.47 22.33 22.33 0.0M
2022-09-29 22.33 22.43 22.32 22.41 0.0M
2022-09-28 22.44 22.79 22.44 22.79 0.0M
2022-09-27 22.54 22.54 22.18 22.29 0.0M
2022-09-26 22.60 22.60 22.33 22.47 0.0M
2022-09-23 23.07 23.07 22.86 22.86 0.0M
2022-09-22 23.65 23.65 23.48 23.63 0.0M
2022-09-21 23.91 23.92 23.66 23.66 0.0M
2022-09-20 23.84 23.86 23.69 23.86 0.0M
2022-09-19 24.13 24.30 24.13 24.30 0.0M
2022-09-16 24.22 24.22 24.19 24.19 0.0M
2022-09-15 24.59 24.60 24.36 24.47 0.0M
2022-09-14 24.69 24.73 24.54 24.73 0.0M
2022-09-13 24.97 25.00 24.64 24.72 0.0M
2022-09-12 25.65 25.65 25.52 25.58 0.0M
2022-09-09 25.15 25.25 25.15 25.25 0.0M
2022-09-08 24.59 24.77 24.58 24.66 0.0M
2022-09-07 24.37 24.68 24.37 24.68 0.0M
2022-09-06 24.61 24.63 24.49 24.55 0.0M
2022-09-02 24.89 25.04 24.62 24.67 0.0M
2022-09-01 24.65 24.84 24.64 24.84 0.0M
2022-08-31 25.22 25.22 25.22 25.22 0.0M
2022-08-30 25.38 25.41 25.33 25.35 0.0M
2022-08-29 25.61 25.61 25.53 25.54 0.0M
2022-08-26 25.58 25.58 25.58 25.58 0.0M
2022-08-25 26.10 26.16 26.10 26.16 0.0M
2022-08-24 25.95 25.96 25.95 25.96 0.0M
2022-08-23 25.99 25.99 25.94 25.94 0.0M
2022-08-22 26.02 26.02 25.91 25.91 0.0M
2022-08-19 26.36 26.36 26.19 26.28 0.0M
2022-08-18 26.51 26.64 26.51 26.64 0.0M
2022-08-17 26.70 26.72 26.68 26.72 0.0M
2022-08-16 26.73 26.92 26.73 26.92 0.0M
2022-08-15 26.93 26.93 26.83 26.91 0.0M
2022-08-12 26.81 27.06 26.81 27.06 0.0M
2022-08-11 27.13 27.13 26.86 26.95 0.0M
2022-08-10 26.76 27.13 26.76 26.93 0.0M
2022-08-09 26.25 26.32 26.14 26.23 0.0M
2022-08-08 26.48 26.48 26.36 26.38 0.0M
2022-08-05 25.98 26.13 25.98 26.13 0.0M
2022-08-04 26.39 26.47 26.39 26.47 0.0M
2022-08-03 26.28 26.38 26.25 26.38 0.0M
2022-08-02 26.56 26.56 26.33 26.33 0.0M
2022-08-01 26.77 26.77 26.57 26.64 0.0M
2022-07-29 26.50 26.63 26.50 26.63 0.0M
2022-07-28 26.03 26.33 26.03 26.33 0.0M
2022-07-27 26.13 26.13 26.13 26.13 0.0M
2022-07-26 25.66 25.66 25.66 25.66 0.0M
2022-07-25 25.98 26.00 25.98 26.00 0.0M
2022-07-22 25.81 25.81 25.81 25.81 0.0M
2022-07-21 25.83 25.83 25.83 25.83 0.0M
2022-07-20 25.61 25.61 25.58 25.58 0.0M
2022-07-19 25.38 25.72 25.38 25.72 0.0M
2022-07-18 25.44 25.50 25.17 25.17 0.0M
2022-07-15 25.05 25.05 24.99 25.01 0.0M
2022-07-14 24.71 24.86 24.71 24.75 0.0M
2022-07-13 25.27 25.27 25.00 25.11 0.0M
2022-07-12 25.17 25.26 25.11 25.11 0.0M
2022-07-11 25.14 25.14 25.01 25.04 0.0M
2022-07-08 25.47 25.49 25.42 25.49 0.0M
2022-07-07 25.30 25.38 25.30 25.38 0.0M
2022-07-06 24.96 25.02 24.86 25.01 0.0M
2022-07-05 24.77 25.10 24.77 25.10 0.0M
2022-07-01 25.15 25.49 25.15 25.49 0.0M
2022-06-30 25.41 25.43 25.29 25.43 0.0M
2022-06-29 25.69 25.71 25.52 25.56 0.0M
2022-06-28 25.91 25.91 25.66 25.71 0.0M
2022-06-27 25.77 25.77 25.70 25.74 0.0M
2022-06-24 25.56 25.79 25.56 25.79 0.0M
2022-06-23 25.53 25.61 25.53 25.61 0.0M
2022-06-22 25.67 25.86 25.67 25.71 0.0M
2022-06-21 25.96 25.98 25.82 25.87 0.0M
2022-06-17 25.51 25.68 25.51 25.57 0.0M
2022-06-16 25.56 25.93 25.56 25.70 0.0M
2022-06-15 25.96 26.28 25.90 26.24 0.0M
2022-06-14 25.95 25.95 25.65 25.80 0.0M
2022-06-13 25.95 26.14 25.91 26.04 0.0M
2022-06-10 26.80 26.85 26.80 26.85 0.0M
2022-06-09 27.65 27.66 27.41 27.41 0.0M
2022-06-08 28.15 28.15 27.84 27.93 0.0M
2022-06-07 28.00 28.27 28.00 28.27 0.0M
2022-06-06 28.42 28.46 28.09 28.20 0.0M
2022-06-03 28.12 28.23 28.03 28.14 0.0M
2022-06-02 28.51 28.54 28.40 28.54 0.0M
2022-06-01 28.06 28.06 28.04 28.04 0.0M
2022-05-31 28.27 28.42 28.18 28.25 0.0M
2022-05-27 28.29 28.39 28.29 28.39 0.0M
2022-05-26 28.06 28.25 28.06 28.19 0.0M
2022-05-25 27.76 27.94 27.71 27.90 0.0M
2022-05-24 27.72 27.94 27.72 27.94 0.0M
2022-05-23 27.89 28.03 27.89 28.03 0.0M
2022-05-20 27.65 27.65 27.44 27.65 0.0M
2022-05-19 27.52 27.52 27.52 27.52 0.0M
2022-05-18 27.43 27.43 27.21 27.22 0.0M
2022-05-17 27.62 27.86 27.62 27.86 0.0M
2022-05-16 27.15 27.54 27.15 27.44 0.0M
2022-05-13 27.17 27.37 27.17 27.34 0.0M
2022-05-12 26.67 26.84 26.46 26.72 0.0M
2022-05-11 26.97 26.97 26.75 26.75 0.0M
2022-05-10 26.80 26.98 26.80 26.91 0.0M
2022-05-09 26.82 26.91 26.75 26.81 0.0M
2022-05-06 27.64 27.64 27.36 27.52 0.0M
2022-05-05 27.85 27.85 27.69 27.77 0.0M
2022-05-04 28.00 28.50 27.90 28.50 0.0M
2022-05-03 28.09 28.18 28.09 28.13 0.0M
2022-05-02 28.07 28.11 27.73 27.98 0.0M
2022-04-29 28.33 28.38 28.11 28.11 0.0M
2022-04-28 28.53 28.53 28.46 28.46 0.0M
2022-04-27 27.99 28.09 27.99 28.09 0.0M
2022-04-26 28.20 28.20 27.99 27.99 0.0M
2022-04-25 28.48 28.49 28.33 28.41 0.0M
2022-04-22 28.87 28.87 28.73 28.73 0.0M
2022-04-21 29.30 29.40 29.15 29.19 0.0M
2022-04-20 29.44 29.55 29.44 29.50 0.0M
2022-04-19 29.16 29.28 29.16 29.28 0.0M
2022-04-18 29.19 29.30 29.10 29.11 0.0M
2022-04-14 29.33 29.34 29.26 29.26 0.0M
2022-04-13 29.08 29.38 29.08 29.38 0.0M
2022-04-12 29.14 29.14 29.14 29.14 0.0M
2022-04-11 29.23 29.27 29.23 29.27 0.0M
2022-04-08 29.50 29.52 29.50 29.52 0.0M
2022-04-07 29.34 29.61 29.34 29.52 0.0M
2022-04-06 29.37 29.47 29.34 29.44 0.0M
2022-04-05 29.86 29.86 29.73 29.80 0.0M
2022-04-04 30.06 30.15 30.02 30.06 0.0M
2022-04-01 29.82 29.90 29.82 29.90 0.0M
2022-03-31 29.97 29.97 29.74 29.74 0.0M
2022-03-30 30.23 30.34 30.09 30.20 0.0M
2022-03-29 30.17 30.25 30.08 30.25 0.0M
2022-03-28 29.70 29.83 29.62 29.83 0.0M
2022-03-25 29.84 29.84 29.75 29.84 0.0M
2022-03-24 29.61 30.00 29.61 29.72 0.0M
2022-03-23 29.68 29.75 29.57 29.57 0.0M
2022-03-22 29.92 30.03 29.92 30.03 0.0M
2022-03-21 29.78 29.78 29.75 29.75 0.0M
2022-03-18 29.84 29.97 29.83 29.97 0.0M
2022-03-17 29.63 29.82 29.63 29.69 0.0M
2022-03-16 29.27 29.62 29.26 29.62 0.0M
2022-03-15 28.58 28.78 28.51 28.78 0.0M
2022-03-14 28.55 28.55 28.46 28.52 0.0M
2022-03-11 28.39 28.46 28.30 28.34 0.0M
2022-03-10 28.52 28.55 28.39 28.52 0.0M
2022-03-09 28.72 28.74 28.62 28.74 0.0M
2022-03-08 27.63 27.92 27.63 27.78 0.0M
2022-03-07 28.10 28.12 27.77 27.85 0.0M
2022-03-04 28.44 28.64 28.44 28.64 0.0M
2022-03-03 29.11 29.26 29.11 29.14 0.0M
2022-03-02 29.59 29.59 29.46 29.57 0.0M
2022-03-01 29.22 29.41 29.22 29.32 0.0M
2022-02-28 30.07 30.21 29.76 29.91 0.0M
2022-02-25 30.21 30.27 30.10 30.26 0.0M
2022-02-24 28.96 29.41 28.96 29.41 0.0M
2022-02-23 30.11 30.11 29.93 29.93 0.0M
2022-02-22 30.29 30.37 30.14 30.17 0.0M
2022-02-18 30.62 30.62 30.38 30.45 0.0M
2022-02-17 30.43 30.72 30.43 30.59 0.0M
2022-02-16 30.57 31.00 30.57 30.93 0.0M
2022-02-15 30.93 31.01 30.56 30.81 0.0M
2022-02-14 30.40 30.86 30.24 30.36 0.0M
2022-02-11 30.83 30.83 30.36 30.37 0.0M
2022-02-10 31.12 31.20 30.75 30.75 0.0M
2022-02-09 31.10 31.18 31.06 31.12 0.0M
2022-02-08 30.51 30.70 30.51 30.65 0.0M
2022-02-07 30.52 30.82 30.47 30.54 0.0M
2022-02-04 30.49 30.57 30.42 30.50 0.0M
2022-02-03 30.63 30.63 30.45 30.54 0.0M
2022-02-02 30.92 30.92 30.92 30.92 0.0M
2022-02-01 30.54 30.58 30.33 30.56 0.0M
2022-01-31 30.24 30.45 30.23 30.39 0.0M
2022-01-28 29.53 29.96 29.53 29.96 0.0M
2022-01-27 30.18 30.18 29.76 29.91 0.0M
2022-01-26 30.52 30.55 29.86 30.06 0.0M
2022-01-25 29.98 30.37 29.98 30.24 0.0M
2022-01-24 30.14 30.35 29.78 30.29 0.1M
2022-01-21 30.68 30.93 30.64 30.74 0.8M
2022-01-20 31.19 31.19 30.81 30.81 0.0M
2022-01-19 31.31 31.31 31.14 31.14 0.0M
2022-01-18 31.05 31.12 31.04 31.05 0.0M
2022-01-14 31.45 31.64 31.45 31.64 0.0M
2022-01-13 32.03 32.03 31.76 31.76 0.0M
2022-01-12 31.86 31.95 31.86 31.95 0.0M
2022-01-11 31.29 31.64 31.29 31.64 0.0M
2022-01-10 31.12 31.27 31.10 31.24 0.0M
2022-01-07 31.49 31.62 31.41 31.62 0.0M
2022-01-06 31.54 31.60 31.47 31.48 0.0M
2022-01-05 31.99 32.08 31.70 31.70 0.0M
2022-01-04 31.96 31.97 31.85 31.89 0.0M
2022-01-03 31.65 31.79 31.65 31.70 0.0M