Xtrackers MSCI All World ex US Hedged Equity ETF

DBAW
🏛️ usa →
39.16
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 33.99 33.99 33.88 33.96 0.1M
2024-12-30 33.96 33.96 33.70 33.87 0.1M
2024-12-27 34.00 34.08 33.93 34.00 0.0M
2024-12-26 34.07 34.14 34.05 34.10 0.0M
2024-12-24 33.89 34.03 33.89 34.03 0.0M
2024-12-23 33.66 33.87 33.63 33.85 0.0M
2024-12-20 33.26 33.71 33.22 33.55 0.0M
2024-12-19 34.14 34.14 33.98 33.99 0.0M
2024-12-18 34.42 34.53 33.92 33.93 0.0M
2024-12-17 35.00 35.00 34.35 34.48 0.2M
2024-12-16 35.02 35.02 34.69 35.01 0.0M
2024-12-13 35.32 35.32 34.78 34.87 0.0M
2024-12-12 35.03 35.03 34.89 34.91 0.0M
2024-12-11 35.03 35.14 35.02 35.11 0.0M
2024-12-10 35.17 35.17 34.82 34.85 0.0M
2024-12-09 35.21 35.36 35.15 35.15 0.0M
2024-12-06 34.97 35.01 34.91 34.95 0.0M
2024-12-05 34.86 34.97 34.86 34.92 0.0M
2024-12-04 34.93 34.97 34.81 34.85 0.0M
2024-12-03 34.74 34.79 34.72 34.79 0.0M
2024-12-02 34.75 34.75 34.55 34.67 0.0M
2024-11-29 34.16 34.42 34.16 34.41 0.0M
2024-11-27 34.18 34.24 34.08 34.15 0.0M
2024-11-26 34.27 34.27 34.16 34.20 0.0M
2024-11-25 34.42 34.43 34.30 34.37 0.0M
2024-11-22 34.31 34.42 34.31 34.37 0.0M
2024-11-21 34.05 34.22 34.05 34.22 0.0M
2024-11-20 34.13 34.13 33.95 34.12 0.0M
2024-11-19 34.08 34.14 33.91 34.14 0.0M
2024-11-18 34.17 34.19 33.94 34.15 0.0M
2024-11-15 34.07 34.07 33.95 33.98 0.0M
2024-11-14 34.23 34.27 34.14 34.14 0.0M
2024-11-13 34.03 34.06 33.81 34.03 0.0M
2024-11-12 34.38 34.38 34.05 34.13 0.0M
2024-11-11 34.69 34.69 34.60 34.62 0.0M
2024-11-08 34.62 34.62 34.46 34.49 0.0M
2024-11-07 34.96 35.00 34.83 34.97 0.0M
2024-11-06 34.61 34.61 34.46 34.59 0.0M
2024-11-05 34.60 34.65 34.57 34.63 0.0M
2024-11-04 34.40 34.50 34.40 34.42 0.0M
2024-11-01 34.59 34.66 34.38 34.38 0.2M
2024-10-31 34.27 34.39 34.23 34.32 0.0M
2024-10-30 34.71 34.74 34.64 34.65 0.0M
2024-10-29 34.99 35.05 34.92 34.92 0.0M
2024-10-28 35.09 35.09 34.93 35.05 0.0M
2024-10-25 34.85 34.95 34.75 34.79 0.0M
2024-10-24 34.86 34.90 34.75 34.78 0.1M
2024-10-23 34.79 34.92 34.72 34.78 0.0M
2024-10-22 34.87 35.00 34.87 34.98 0.0M
2024-10-21 35.13 35.19 35.03 35.07 0.0M
2024-10-18 35.24 35.30 35.21 35.28 0.0M
2024-10-17 35.09 35.11 35.05 35.08 0.0M
2024-10-16 34.96 35.07 34.96 35.06 0.0M
2024-10-15 35.10 35.15 34.84 34.84 0.0M
2024-10-14 35.12 35.36 35.12 35.35 0.0M
2024-10-11 35.05 35.32 35.05 35.31 0.0M
2024-10-10 35.15 35.15 34.95 35.12 0.0M
2024-10-09 34.97 35.16 34.97 35.15 0.0M
2024-10-08 35.08 35.12 34.87 35.04 0.0M
2024-10-07 35.46 35.46 35.26 35.42 0.0M
2024-10-04 35.31 35.42 35.24 35.42 0.0M
2024-10-03 34.92 35.10 34.92 35.01 0.0M
2024-10-02 35.09 35.17 35.05 35.15 0.0M
2024-10-01 34.98 34.98 34.72 34.91 0.0M
2024-09-30 35.04 35.04 34.80 34.90 0.0M
2024-09-27 35.14 35.14 34.96 34.96 0.0M
2024-09-26 35.09 35.16 34.95 35.15 0.0M
2024-09-25 34.28 34.48 34.28 34.44 0.0M
2024-09-24 34.35 34.48 34.22 34.46 0.0M
2024-09-23 33.98 34.08 33.98 34.05 0.0M
2024-09-20 34.03 34.03 33.80 33.83 0.0M
2024-09-19 33.96 34.03 33.86 34.00 0.0M
2024-09-18 33.39 33.60 33.17 33.45 0.0M
2024-09-17 33.56 33.58 33.42 33.48 0.0M
2024-09-16 33.37 33.49 33.28 33.47 0.0M
2024-09-13 33.32 33.45 33.32 33.36 0.0M
2024-09-12 33.24 33.37 33.18 33.37 0.0M
2024-09-11 33.00 33.20 32.69 33.20 0.0M
2024-09-10 32.76 32.97 32.76 32.97 0.0M
2024-09-09 33.08 33.10 33.06 33.10 0.0M
2024-09-06 33.18 33.18 32.67 32.71 0.0M
2024-09-05 33.25 33.42 33.17 33.26 0.0M
2024-09-04 33.65 33.65 33.28 33.33 0.0M
2024-09-03 33.97 33.97 33.49 33.56 0.0M
2024-08-30 34.02 34.05 33.95 34.05 0.0M
2024-08-29 33.87 34.00 33.82 33.84 0.0M
2024-08-28 33.78 33.86 33.66 33.66 0.0M
2024-08-27 33.76 33.79 33.71 33.74 0.0M
2024-08-26 33.73 33.74 33.70 33.71 0.0M
2024-08-23 33.77 33.87 33.70 33.84 0.0M
2024-08-22 33.74 33.74 33.49 33.49 0.0M
2024-08-21 33.61 33.64 33.54 33.62 0.0M
2024-08-20 33.55 33.58 33.37 33.40 0.0M
2024-08-19 33.69 33.71 33.60 33.71 0.0M
2024-08-16 33.40 33.51 33.40 33.47 0.0M
2024-08-15 33.34 33.48 33.34 33.48 0.0M
2024-08-14 32.90 32.95 32.76 32.93 0.0M
2024-08-13 32.68 32.90 32.68 32.90 0.0M
2024-08-12 32.50 32.64 32.50 32.52 0.0M
2024-08-09 32.35 32.46 32.35 32.46 0.0M
2024-08-08 32.16 32.40 32.16 32.37 0.0M
2024-08-07 32.35 32.35 31.81 31.81 0.0M
2024-08-06 31.27 31.76 31.27 31.58 0.0M
2024-08-05 30.96 31.53 30.90 31.36 0.0M
2024-08-02 32.42 32.43 32.09 32.21 0.0M
2024-08-01 33.55 33.55 33.01 33.10 0.0M
2024-07-31 33.73 33.90 33.72 33.78 0.0M
2024-07-30 33.48 33.51 33.29 33.39 0.1M
2024-07-29 33.47 33.47 33.32 33.41 0.0M
2024-07-26 33.32 33.46 33.32 33.44 0.0M
2024-07-25 33.23 33.28 32.90 33.11 0.0M
2024-07-24 33.51 33.55 33.25 33.28 0.0M
2024-07-23 33.81 33.81 33.71 33.72 0.0M
2024-07-22 33.81 33.92 33.79 33.90 0.0M
2024-07-19 33.63 33.71 33.54 33.58 0.0M
2024-07-18 34.04 34.05 33.70 33.79 0.0M
2024-07-17 33.97 34.05 33.95 33.95 0.0M
2024-07-16 34.21 34.37 34.21 34.37 0.0M
2024-07-15 34.38 34.38 34.20 34.20 0.0M
2024-07-12 34.40 34.53 34.40 34.45 0.0M
2024-07-11 34.29 34.29 34.22 34.24 0.0M
2024-07-10 34.08 34.25 34.08 34.25 0.0M
2024-07-09 33.86 33.89 33.83 33.86 0.0M
2024-07-08 33.99 34.00 33.87 33.94 0.0M
2024-07-05 34.04 34.05 33.87 33.96 0.0M
2024-07-03 33.77 34.10 33.77 34.10 0.0M
2024-07-02 33.47 33.59 33.44 33.58 0.0M
2024-07-01 33.86 33.86 33.43 33.50 0.0M
2024-06-28 33.44 33.49 33.33 33.38 0.0M
2024-06-27 33.39 33.46 33.37 33.37 0.0M
2024-06-26 33.36 33.43 33.35 33.42 0.0M
2024-06-25 33.36 33.48 33.34 33.48 0.0M
2024-06-24 33.51 33.57 33.38 33.41 0.0M
2024-06-21 33.21 33.27 33.21 33.25 0.0M
2024-06-20 33.61 33.67 33.55 33.67 0.0M
2024-06-18 33.42 33.56 33.42 33.54 0.0M
2024-06-17 33.27 33.44 33.17 33.39 0.0M
2024-06-14 33.21 33.28 33.17 33.28 0.0M
2024-06-13 33.58 33.58 33.37 33.45 0.0M
2024-06-12 33.74 33.80 33.69 33.69 0.1M
2024-06-11 33.40 33.47 33.37 33.43 0.2M
2024-06-10 33.55 33.75 33.51 33.71 0.0M
2024-06-07 33.60 33.71 33.52 33.66 0.3M
2024-06-06 33.62 33.76 33.62 33.72 0.0M
2024-06-05 33.50 33.63 33.48 33.61 0.1M
2024-06-04 33.40 33.41 33.19 33.29 0.0M
2024-06-03 33.71 33.71 33.38 33.44 0.0M
2024-05-31 33.40 33.51 33.27 33.51 0.1M
2024-05-30 33.43 33.44 33.31 33.37 0.0M
2024-05-29 33.26 33.34 33.23 33.24 0.0M
2024-05-28 33.77 33.77 33.58 33.68 0.0M
2024-05-24 33.72 33.76 33.69 33.71 0.0M
2024-05-23 33.93 33.93 33.50 33.55 0.0M
2024-05-22 33.77 33.85 33.64 33.66 0.0M
2024-05-21 33.95 33.95 33.89 33.93 0.0M
2024-05-20 34.01 34.09 33.98 34.01 0.0M
2024-05-17 33.85 34.01 33.85 33.99 0.0M
2024-05-16 33.93 33.93 33.83 33.89 0.0M
2024-05-15 33.79 33.90 33.79 33.87 0.0M
2024-05-14 33.62 33.75 33.62 33.71 0.0M
2024-05-13 33.71 33.71 33.55 33.62 0.0M
2024-05-10 33.57 33.61 33.43 33.49 0.0M
2024-05-09 33.28 33.44 33.28 33.42 0.0M
2024-05-08 33.17 33.31 33.17 33.30 0.0M
2024-05-07 33.26 33.32 33.24 33.28 0.0M
2024-05-06 33.09 33.19 33.09 33.19 0.0M
2024-05-03 32.85 32.96 32.84 32.96 0.0M
2024-05-02 32.86 32.86 32.67 32.83 0.0M
2024-05-01 32.58 32.75 32.49 32.53 0.0M
2024-04-30 32.76 32.76 32.61 32.61 0.0M
2024-04-29 32.81 32.85 32.77 32.81 0.0M
2024-04-26 32.66 32.76 32.66 32.76 0.0M
2024-04-25 32.26 32.42 32.22 32.39 0.0M
2024-04-24 32.54 32.56 32.41 32.52 0.0M
2024-04-23 32.29 32.51 32.29 32.49 0.0M
2024-04-22 32.08 32.33 32.08 32.29 0.0M
2024-04-19 31.95 31.98 31.87 31.92 0.0M
2024-04-18 31.96 32.09 31.93 31.96 0.0M
2024-04-17 32.15 32.15 31.90 31.94 0.0M
2024-04-16 32.05 32.05 31.89 32.00 0.0M
2024-04-15 32.66 32.66 32.25 32.28 0.0M
2024-04-12 32.51 32.51 32.31 32.34 0.0M
2024-04-11 32.76 32.77 32.54 32.77 0.0M
2024-04-10 32.57 32.68 32.56 32.61 0.0M
2024-04-09 32.98 32.98 32.64 32.77 0.0M
2024-04-08 32.75 32.83 32.75 32.76 0.0M
2024-04-05 32.51 32.64 32.50 32.61 0.0M
2024-04-04 32.89 32.91 32.48 32.51 0.0M
2024-04-03 32.62 32.75 32.62 32.71 0.0M
2024-04-02 32.70 32.70 32.61 32.68 0.0M
2024-04-01 32.94 33.00 32.85 32.90 0.0M
2024-03-28 32.78 32.87 32.77 32.82 0.0M
2024-03-27 32.70 32.77 32.66 32.77 0.0M
2024-03-26 32.66 32.70 32.63 32.64 0.0M
2024-03-25 32.57 32.67 32.56 32.57 0.0M
2024-03-22 32.68 32.71 32.64 32.68 0.0M
2024-03-21 32.65 32.74 32.65 32.65 0.0M
2024-03-20 32.32 32.56 32.32 32.56 0.1M
2024-03-19 32.38 32.38 32.19 32.29 0.0M
2024-03-18 32.19 32.22 32.18 32.19 0.0M
2024-03-15 32.18 32.22 32.08 32.14 0.0M
2024-03-14 32.30 32.30 32.07 32.19 0.0M
2024-03-13 32.19 32.28 32.19 32.20 0.0M
2024-03-12 32.07 32.26 32.07 32.24 0.0M
2024-03-11 31.92 31.98 31.92 31.95 0.0M
2024-03-08 32.21 32.21 32.06 32.08 0.0M
2024-03-07 32.13 32.20 32.10 32.19 0.0M
2024-03-06 32.01 32.06 31.95 32.01 0.0M
2024-03-05 31.76 31.85 31.66 31.74 0.0M
2024-03-04 31.87 31.87 31.82 31.87 0.0M
2024-03-01 31.85 31.92 31.85 31.88 0.0M
2024-02-29 31.66 31.66 31.52 31.62 0.0M
2024-02-28 31.64 31.64 31.51 31.52 0.0M
2024-02-27 31.64 31.74 31.64 31.71 0.0M
2024-02-26 31.70 31.73 31.63 31.63 0.0M
2024-02-23 31.74 31.78 31.72 31.75 0.0M
2024-02-22 31.59 31.71 31.59 31.68 0.0M
2024-02-21 31.33 31.36 31.30 31.36 0.0M
2024-02-20 31.33 31.36 31.26 31.33 0.0M
2024-02-16 31.26 31.37 31.26 31.32 0.0M
2024-02-15 31.09 31.20 31.09 31.20 0.0M
2024-02-14 30.90 31.02 30.85 31.02 0.0M
2024-02-13 30.83 30.84 30.58 30.70 0.0M
2024-02-12 30.95 31.06 30.95 31.01 0.0M
2024-02-09 30.80 30.94 30.80 30.93 0.0M
2024-02-08 30.82 30.84 30.79 30.83 0.0M
2024-02-07 30.77 30.87 30.77 30.81 0.0M
2024-02-06 30.74 30.87 30.74 30.87 0.0M
2024-02-05 30.59 30.69 30.54 30.63 0.0M
2024-02-02 30.50 30.67 30.50 30.63 0.0M
2024-02-01 30.55 30.60 30.46 30.60 0.0M
2024-01-31 30.55 30.59 30.41 30.41 0.0M
2024-01-30 30.52 30.58 30.48 30.57 0.0M
2024-01-29 30.57 30.66 30.52 30.66 0.0M
2024-01-26 30.57 30.59 30.51 30.55 0.0M
2024-01-25 30.43 30.50 30.37 30.50 0.0M
2024-01-24 30.44 30.44 30.34 30.34 0.0M
2024-01-23 30.09 30.19 30.06 30.19 0.0M
2024-01-22 30.04 30.19 30.04 30.10 0.0M
2024-01-19 29.98 30.11 29.89 30.11 0.0M
2024-01-18 29.93 30.00 29.89 29.99 0.0M
2024-01-17 29.74 29.78 29.69 29.76 0.0M
2024-01-16 30.12 30.12 30.03 30.05 0.0M
2024-01-12 30.36 30.37 30.26 30.31 0.0M
2024-01-11 30.24 30.24 30.04 30.22 0.0M
2024-01-10 30.19 30.21 30.16 30.19 0.0M
2024-01-09 30.03 30.11 30.02 30.07 0.0M
2024-01-08 30.08 30.27 30.07 30.27 0.0M
2024-01-05 30.07 30.18 30.06 30.09 0.0M
2024-01-04 30.14 30.16 30.08 30.08 0.0M
2024-01-03 29.96 30.07 29.89 30.02 0.0M
2024-01-02 30.07 30.24 30.07 30.12 0.0M