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
2024-12-31 28.28 28.34 28.17 28.22 0.0M
2024-12-30 28.34 28.43 28.27 28.27 0.0M
2024-12-27 28.42 28.42 28.42 28.42 0.0M
2024-12-26 28.37 28.53 28.28 28.50 0.0M
2024-12-24 28.34 28.34 28.20 28.30 0.0M
2024-12-23 28.20 28.27 28.12 28.27 0.0M
2024-12-20 28.06 28.27 28.06 28.15 0.0M
2024-12-19 28.50 28.50 28.25 28.27 0.0M
2024-12-18 28.88 29.01 28.33 28.33 0.0M
2024-12-17 29.03 29.03 28.95 28.98 0.0M
2024-12-16 29.14 29.17 29.04 29.06 0.0M
2024-12-13 29.36 29.36 29.17 29.22 0.0M
2024-12-12 29.48 29.48 29.31 29.31 0.0M
2024-12-11 29.56 29.56 29.46 29.55 0.0M
2024-12-10 29.56 29.56 29.38 29.38 0.0M
2024-12-09 29.75 29.85 29.59 29.59 0.0M
2024-12-06 29.88 29.88 29.64 29.64 0.0M
2024-12-05 29.72 29.83 29.69 29.74 0.0M
2024-12-04 29.70 29.82 29.63 29.63 0.0M
2024-12-03 29.66 29.77 29.66 29.76 0.0M
2024-12-02 29.57 29.60 29.42 29.57 0.0M
2024-11-29 29.49 29.59 29.49 29.59 0.0M
2024-11-27 29.32 29.32 29.27 29.27 0.0M
2024-11-26 29.10 29.10 28.92 29.00 0.0M
2024-11-25 29.22 29.22 29.22 29.22 0.0M
2024-11-22 28.95 29.14 28.95 29.10 0.0M
2024-11-21 28.80 29.00 28.80 28.90 0.0M
2024-11-20 28.80 28.88 28.75 28.81 0.0M
2024-11-19 28.92 28.92 28.92 28.92 0.0M
2024-11-18 28.76 28.91 28.76 28.88 0.0M
2024-11-15 28.72 28.72 28.64 28.64 0.0M
2024-11-14 28.90 28.92 28.58 28.66 0.0M
2024-11-13 28.87 28.87 28.79 28.82 0.0M
2024-11-12 29.17 29.17 28.91 28.91 0.0M
2024-11-11 29.49 29.49 29.38 29.38 0.0M
2024-11-08 29.39 29.39 29.36 29.36 0.0M
2024-11-07 29.63 29.69 29.53 29.69 0.0M
2024-11-06 29.24 29.24 29.19 29.22 0.0M
2024-11-05 29.47 29.49 29.46 29.46 0.0M
2024-11-04 29.44 29.44 29.20 29.20 0.0M
2024-11-01 29.36 29.45 29.27 29.27 0.0M
2024-10-31 29.21 29.21 29.21 29.21 0.0M
2024-10-30 29.33 29.33 29.21 29.31 0.0M
2024-10-29 29.39 29.47 29.39 29.39 0.0M
2024-10-28 29.51 29.51 29.47 29.47 0.0M
2024-10-25 29.47 29.47 29.32 29.32 0.0M
2024-10-24 29.42 29.42 29.42 29.42 0.0M
2024-10-23 29.42 29.42 29.15 29.27 0.0M
2024-10-22 29.61 29.65 29.54 29.63 0.0M
2024-10-21 29.95 29.95 29.84 29.87 0.0M
2024-10-18 30.17 30.18 30.17 30.18 0.0M
2024-10-17 30.18 30.18 30.06 30.06 0.0M
2024-10-16 30.12 30.13 30.12 30.13 0.0M
2024-10-15 30.29 30.29 30.08 30.08 0.0M
2024-10-14 30.24 30.31 30.12 30.21 0.0M
2024-10-11 30.24 30.29 30.22 30.29 0.0M
2024-10-10 30.17 30.17 30.10 30.17 0.0M
2024-10-09 30.37 30.37 30.19 30.29 0.0M
2024-10-08 30.34 30.34 30.21 30.32 0.0M
2024-10-07 30.28 30.28 30.26 30.26 0.0M
2024-10-04 30.47 30.55 30.35 30.44 0.0M
2024-10-03 30.45 30.45 30.31 30.31 0.0M
2024-10-02 30.75 30.75 30.71 30.71 0.0M
2024-10-01 30.75 30.86 30.75 30.86 0.0M
2024-09-30 31.05 31.05 30.80 30.94 0.0M
2024-09-27 31.18 31.27 31.08 31.08 0.0M
2024-09-26 31.34 31.46 31.27 31.34 0.0M
2024-09-25 30.87 30.92 30.68 30.68 0.0M
2024-09-24 30.77 30.90 30.77 30.83 0.0M
2024-09-23 30.67 30.87 30.67 30.83 0.0M
2024-09-20 30.62 30.70 30.50 30.64 0.0M
2024-09-19 31.34 31.46 31.23 31.42 0.0M
2024-09-18 31.19 31.19 31.01 31.01 0.0M
2024-09-17 31.17 31.17 30.92 30.99 0.0M
2024-09-16 31.01 31.17 31.01 31.17 0.0M
2024-09-13 30.90 30.90 30.81 30.84 0.0M
2024-09-12 30.55 30.78 30.46 30.78 0.0M
2024-09-11 30.34 30.57 30.26 30.57 0.0M
2024-09-10 30.53 30.53 30.27 30.53 0.0M
2024-09-09 30.74 30.74 30.36 30.59 0.0M
2024-09-06 30.40 30.40 30.17 30.18 0.0M
2024-09-05 30.76 30.76 30.55 30.72 0.0M
2024-09-04 30.56 30.59 30.56 30.59 0.0M
2024-09-03 30.69 30.69 30.56 30.56 0.0M
2024-08-30 30.99 30.99 30.99 30.99 0.0M
2024-08-29 30.89 31.09 30.83 30.83 0.0M
2024-08-28 30.99 30.99 30.74 30.79 0.0M
2024-08-27 30.94 31.08 30.94 30.98 0.0M
2024-08-26 30.95 30.95 30.83 30.83 0.0M
2024-08-23 30.54 30.94 30.54 30.94 0.0M
2024-08-22 30.40 30.40 30.21 30.21 0.0M
2024-08-21 30.35 30.45 30.32 30.42 0.0M
2024-08-20 30.15 30.19 30.15 30.17 0.0M
2024-08-19 30.02 30.27 30.02 30.23 0.0M
2024-08-16 29.80 29.84 29.76 29.83 0.0M
2024-08-15 29.67 29.75 29.63 29.63 0.0M
2024-08-14 29.32 29.43 29.28 29.43 0.0M
2024-08-13 29.12 29.26 29.11 29.26 0.0M
2024-08-12 28.76 28.85 28.76 28.83 0.0M
2024-08-09 28.72 28.80 27.86 28.80 0.0M
2024-08-08 28.48 28.74 27.97 28.74 0.0M
2024-08-07 28.64 28.73 28.19 28.19 0.0M
2024-08-06 28.08 28.11 27.94 28.11 0.0M
2024-08-05 27.65 28.08 27.65 28.01 0.0M
2024-08-02 28.94 28.94 28.50 28.69 0.0M
2024-08-01 29.56 29.62 28.85 29.08 0.0M
2024-07-31 29.97 29.97 29.85 29.94 0.0M
2024-07-30 29.51 29.56 29.45 29.56 0.0M
2024-07-29 29.44 29.44 29.25 29.40 0.0M
2024-07-26 29.33 29.46 29.33 29.46 0.0M
2024-07-25 29.01 29.27 29.00 29.00 0.0M
2024-07-24 29.38 29.38 29.15 29.15 0.0M
2024-07-23 29.53 29.53 29.52 29.52 0.0M
2024-07-22 29.68 29.68 29.47 29.57 0.0M
2024-07-19 29.46 29.46 29.40 29.42 0.0M
2024-07-18 29.89 29.89 29.54 29.54 0.0M
2024-07-17 29.72 29.80 29.72 29.78 0.0M
2024-07-16 29.58 29.76 29.56 29.76 0.0M
2024-07-15 29.64 29.64 29.46 29.50 0.0M
2024-07-12 29.75 29.89 29.68 29.72 0.0M
2024-07-11 29.49 29.51 29.40 29.43 0.0M
2024-07-10 29.15 29.22 29.08 29.08 0.0M
2024-07-09 28.92 28.92 28.81 28.81 0.0M
2024-07-08 29.00 29.12 28.80 28.80 0.0M
2024-07-05 29.11 29.14 28.98 29.14 0.0M
2024-07-03 28.97 28.97 28.97 28.97 0.0M
2024-07-02 28.62 28.76 28.54 28.71 0.0M
2024-07-01 28.80 28.80 28.32 28.32 0.0M
2024-06-28 28.72 28.72 28.50 28.50 0.0M
2024-06-27 28.64 28.74 28.39 28.39 0.0M
2024-06-26 28.47 28.55 28.33 28.40 0.0M
2024-06-25 28.73 28.73 28.52 28.52 0.0M
2024-06-24 28.86 28.86 28.61 28.68 0.0M
2024-06-21 28.53 28.53 28.38 28.38 0.0M
2024-06-20 29.18 29.18 28.95 28.95 0.0M
2024-06-18 29.16 29.20 29.01 29.02 0.0M
2024-06-17 28.88 28.96 28.79 28.91 0.0M
2024-06-14 29.07 29.07 29.02 29.02 0.0M
2024-06-13 29.15 29.16 29.04 29.05 0.0M
2024-06-12 29.83 29.83 29.46 29.46 0.0M
2024-06-11 29.31 29.40 29.30 29.30 0.0M
2024-06-10 29.54 29.60 29.54 29.60 0.0M
2024-06-07 29.72 29.72 29.47 29.50 0.0M
2024-06-06 29.78 29.87 29.74 29.87 0.0M
2024-06-05 29.69 29.90 29.69 29.89 0.0M
2024-06-04 29.72 29.77 29.72 29.77 0.0M
2024-06-03 29.84 29.87 29.71 29.78 0.0M
2024-05-31 29.67 29.77 29.61 29.77 0.0M
2024-05-30 29.46 29.55 29.42 29.42 0.0M
2024-05-29 29.26 29.26 29.18 29.20 0.0M
2024-05-28 29.76 29.88 29.66 29.73 0.0M
2024-05-24 29.73 29.75 29.69 29.69 0.0M
2024-05-23 29.44 29.44 29.39 29.41 0.0M
2024-05-22 29.65 29.65 29.57 29.59 0.0M
2024-05-21 29.90 29.96 29.88 29.96 0.0M
2024-05-20 30.00 30.10 29.84 29.96 0.0M
2024-05-17 29.85 29.93 29.84 29.88 0.0M
2024-05-16 29.87 29.89 29.83 29.86 0.0M
2024-05-15 29.82 29.94 29.82 29.86 0.0M
2024-05-14 29.71 29.73 29.58 29.72 0.0M
2024-05-13 29.72 29.72 29.57 29.57 0.0M
2024-05-10 29.70 29.70 29.63 29.63 0.0M
2024-05-09 29.53 29.64 29.53 29.58 0.0M
2024-05-08 29.34 29.43 29.34 29.43 0.0M
2024-05-07 29.48 29.52 29.48 29.52 0.0M
2024-05-06 29.49 29.52 29.44 29.51 0.0M
2024-05-03 29.30 29.35 29.29 29.35 0.0M
2024-05-02 28.89 29.08 28.86 29.08 0.0M
2024-05-01 28.61 28.75 28.61 28.63 0.0M
2024-04-30 28.93 28.93 28.68 28.68 0.0M
2024-04-29 28.96 29.10 28.96 29.10 0.0M
2024-04-26 28.77 28.90 28.75 28.81 0.0M
2024-04-25 28.33 28.62 28.33 28.62 0.0M
2024-04-24 28.88 28.90 28.72 28.87 0.0M
2024-04-23 28.78 28.97 28.73 28.97 0.0M
2024-04-22 28.53 28.79 28.53 28.76 0.0M
2024-04-19 28.38 28.41 28.30 28.36 0.0M
2024-04-18 28.35 28.49 28.31 28.31 0.0M
2024-04-17 28.42 28.42 28.27 28.36 0.0M
2024-04-16 28.39 28.39 28.20 28.35 0.0M
2024-04-15 28.90 28.91 28.70 28.71 0.0M
2024-04-12 28.94 28.94 28.75 28.75 0.0M
2024-04-11 28.95 29.23 28.95 29.23 0.0M
2024-04-10 29.06 29.11 29.06 29.11 0.0M
2024-04-09 29.41 29.47 29.41 29.47 0.0M
2024-04-08 29.52 29.52 29.52 29.52 0.0M
2024-04-05 29.35 29.35 29.32 29.35 0.0M
2024-04-04 29.56 29.56 29.16 29.19 0.0M
2024-04-03 29.41 29.41 29.37 29.37 0.0M
2024-04-02 29.25 29.25 29.23 29.23 0.0M
2024-04-01 29.48 29.48 29.34 29.40 0.0M
2024-03-28 29.72 29.72 29.57 29.64 0.0M
2024-03-27 29.54 29.70 29.54 29.70 0.0M
2024-03-26 29.62 29.67 29.57 29.57 0.0M
2024-03-25 29.53 29.53 29.53 29.53 0.0M
2024-03-22 29.63 29.65 29.62 29.62 0.0M
2024-03-21 29.76 29.76 29.65 29.70 0.0M
2024-03-20 29.25 29.75 29.25 29.69 0.0M
2024-03-19 29.31 29.40 29.31 29.35 0.0M
2024-03-18 29.36 29.36 29.24 29.29 0.0M
2024-03-15 29.30 29.39 29.28 29.33 0.0M
2024-03-14 29.29 29.40 29.29 29.33 0.0M
2024-03-13 29.42 29.49 29.42 29.42 0.0M
2024-03-12 29.36 29.39 29.33 29.39 0.0M
2024-03-11 29.22 29.24 29.19 29.24 0.0M
2024-03-08 29.60 29.60 29.40 29.40 0.0M
2024-03-07 29.44 29.47 29.39 29.47 0.0M
2024-03-06 29.18 29.25 29.18 29.22 0.0M
2024-03-05 28.88 28.97 28.81 28.81 0.0M
2024-03-04 28.81 28.84 28.76 28.76 0.0M
2024-03-01 28.82 28.93 28.82 28.89 0.0M
2024-02-29 28.83 28.83 28.52 28.73 0.0M
2024-02-28 28.68 28.68 28.63 28.63 0.0M
2024-02-27 28.76 28.78 28.76 28.78 0.0M
2024-02-26 28.65 28.65 28.65 28.65 0.0M
2024-02-23 28.98 28.98 28.80 28.82 0.0M
2024-02-22 28.52 28.79 28.52 28.79 0.0M
2024-02-21 28.72 28.72 28.53 28.57 0.0M
2024-02-20 28.58 28.58 28.45 28.53 0.0M
2024-02-16 28.49 28.61 28.32 28.38 0.0M
2024-02-15 28.30 28.34 28.25 28.34 0.0M
2024-02-14 28.14 28.14 27.85 28.04 0.0M
2024-02-13 27.88 27.88 27.82 27.82 0.0M
2024-02-12 28.22 28.46 28.22 28.28 0.0M
2024-02-09 28.06 28.18 28.06 28.15 0.0M
2024-02-08 28.03 28.10 28.00 28.04 0.0M
2024-02-07 28.23 28.23 28.19 28.19 0.0M
2024-02-06 28.36 28.36 28.17 28.17 0.0M
2024-02-05 27.91 28.06 27.91 28.06 0.0M
2024-02-02 28.25 28.53 27.98 28.32 0.0M
2024-02-01 28.22 28.69 28.22 28.49 0.0M
2024-01-31 28.43 28.43 28.14 28.14 0.0M
2024-01-30 28.34 28.40 27.99 28.24 0.0M
2024-01-29 28.20 28.29 28.20 28.29 0.0M
2024-01-26 28.16 28.16 28.12 28.12 0.0M
2024-01-25 28.08 28.08 28.07 28.07 0.0M
2024-01-24 28.02 28.23 27.99 27.99 0.0M
2024-01-23 27.88 27.91 27.66 27.91 0.0M
2024-01-22 28.17 28.21 27.78 27.97 0.0M
2024-01-19 27.77 27.93 27.63 27.93 0.0M
2024-01-18 27.77 27.84 27.76 27.84 0.0M
2024-01-17 27.56 27.68 27.56 27.68 0.0M
2024-01-16 28.04 28.04 27.89 27.89 0.0M
2024-01-12 28.67 28.67 28.41 28.41 0.0M
2024-01-11 28.20 28.32 28.20 28.32 0.0M
2024-01-10 28.24 28.37 28.24 28.37 0.0M
2024-01-09 28.19 28.20 28.13 28.20 0.0M
2024-01-08 28.36 28.41 28.30 28.41 0.0M
2024-01-05 28.34 28.34 28.15 28.15 0.0M
2024-01-04 28.26 28.44 28.05 28.19 0.0M
2024-01-03 28.15 28.15 27.98 27.98 0.0M
2024-01-02 28.30 28.30 28.18 28.23 0.0M