Xtrackers MSCI EMU Climate Transition UCITS ETF 1C EUR

XCEU
🏛️ germany →
44.61
Last Update: 2025-10-03
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 35.06 35.06 34.89 34.89 0.0M
2023-12-28 35.03 35.03 34.80 34.80 0.0M
2023-12-27 34.91 34.98 34.91 34.98 0.0M
2023-12-22 34.78 34.88 34.78 34.88 0.0M
2023-12-21 34.80 34.83 34.69 34.83 0.0M
2023-12-20 34.99 34.99 34.90 34.96 0.0M
2023-12-19 34.99 34.99 34.94 34.94 0.0M
2023-12-18 34.99 34.99 34.88 34.88 0.0M
2023-12-15 35.23 35.23 35.13 35.13 0.0M
2023-12-14 35.34 35.34 35.08 35.08 0.0M
2023-12-13 34.89 34.96 34.82 34.82 0.0M
2023-12-12 35.02 35.02 34.91 34.91 0.0M
2023-12-11 34.86 34.94 34.86 34.94 0.0M
2023-12-08 34.54 34.87 34.54 34.87 0.0M
2023-12-07 34.50 34.52 34.50 34.52 0.0M
2023-12-06 34.45 34.61 34.45 34.61 0.0M
2023-12-05 34.15 34.43 34.15 34.43 0.0M
2023-12-04 34.12 34.17 34.12 34.17 0.0M
2023-12-01 34.01 34.12 34.01 34.12 0.0M
2023-11-30 33.80 33.89 33.80 33.87 0.0M
2023-11-29 33.58 33.75 33.58 33.75 0.0M
2023-11-28 33.50 33.53 33.43 33.53 0.0M
2023-11-27 33.70 33.71 33.62 33.62 0.0M
2023-11-24 33.60 33.69 33.60 33.69 0.0M
2023-11-23 33.59 33.61 33.56 33.61 0.0M
2023-11-22 33.46 33.58 33.46 33.58 0.0M
2023-11-21 33.47 33.47 33.36 33.36 0.0M
2023-11-20 33.45 33.47 33.45 33.47 0.0M
2023-11-17 33.21 33.38 33.21 33.37 0.0M
2023-11-16 33.23 33.23 33.11 33.11 0.0M
2023-11-15 33.16 33.31 33.16 33.23 0.0M
2023-11-14 32.54 33.09 32.54 33.09 0.0M
2023-11-13 32.40 32.50 32.38 32.50 0.0M
2023-11-10 32.36 32.36 32.23 32.24 0.0M
2023-11-09 32.23 32.58 32.23 32.58 0.0M
2023-11-08 31.86 32.20 31.86 32.20 0.0M
2023-11-07 31.95 32.05 31.94 32.05 0.0M
2023-11-06 32.26 32.26 32.04 32.04 0.0M
2023-11-03 32.17 32.23 32.11 32.23 0.0M
2023-11-02 31.67 32.08 31.67 32.02 0.0M
2023-11-01 31.24 31.39 31.15 31.39 0.0M
2023-10-31 30.93 31.23 30.93 31.15 0.0M
2023-10-30 30.91 30.94 30.88 30.88 0.0M
2023-10-27 30.85 30.85 30.76 30.76 0.0M
2023-10-26 30.76 30.96 30.76 30.96 0.0M
2023-10-25 31.06 31.12 31.06 31.12 0.0M
2023-10-24 31.00 31.10 31.00 31.10 0.0M
2023-10-23 30.89 30.93 30.66 30.93 0.0M
2023-10-20 30.93 31.00 30.87 30.87 0.0M
2023-10-19 31.36 31.49 31.31 31.31 0.0M
2023-10-18 31.74 31.74 31.48 31.48 0.0M
2023-10-17 31.82 31.84 31.72 31.84 0.0M
2023-10-16 31.90 31.90 31.80 31.89 0.0M
2023-10-13 32.16 32.16 31.78 31.78 0.0M
2023-10-12 32.49 32.51 32.28 32.28 0.0M
2023-10-11 32.18 32.33 32.18 32.30 0.0M
2023-10-10 32.10 32.40 32.10 32.40 0.0M
2023-10-09 31.84 31.84 31.73 31.73 0.0M
2023-10-06 31.75 32.00 31.75 32.00 0.0M
2023-10-05 31.75 31.75 31.68 31.68 0.0M
2023-10-04 31.40 31.75 31.40 31.66 0.0M
2023-10-03 31.83 31.83 31.63 31.63 0.0M
2023-10-02 32.32 32.32 31.96 31.96 0.0M
2023-09-29 32.29 32.50 32.25 32.25 0.0M
2023-09-28 31.88 32.07 31.87 32.07 0.0M
2023-09-27 31.93 31.99 31.90 31.90 0.0M
2023-09-26 32.05 32.05 31.96 31.96 0.0M
2023-09-25 32.47 32.47 32.24 32.24 0.0M
2023-09-22 32.45 32.57 32.45 32.57 0.0M
2023-09-21 32.87 32.87 32.68 32.68 0.0M
2023-09-20 32.89 33.15 32.89 33.15 0.0M
2023-09-19 32.77 32.93 32.77 32.82 0.0M
2023-09-18 33.17 33.17 32.83 32.83 0.0M
2023-09-15 33.49 33.49 33.25 33.25 0.0M
2023-09-14 32.72 33.19 32.72 33.19 0.0M
2023-09-13 32.72 32.73 32.55 32.73 0.0M
2023-09-12 33.05 33.05 32.88 32.88 0.0M
2023-09-11 33.00 33.01 32.99 33.01 0.0M
2023-09-08 32.87 32.88 32.73 32.88 0.0M
2023-09-07 32.79 32.86 32.77 32.77 0.0M
2023-09-06 32.98 32.98 32.91 32.91 0.0M
2023-09-05 33.16 33.17 32.86 33.16 0.0M
2023-09-04 33.48 33.52 33.26 33.26 0.0M
2023-09-01 33.38 33.47 33.34 33.34 0.0M
2023-08-31 33.54 33.58 33.43 33.43 0.0M
2023-08-30 33.63 33.63 33.47 33.56 0.0M
2023-08-29 33.43 33.62 33.43 33.62 0.0M
2023-08-28 33.18 33.38 33.08 33.38 0.0M
2023-08-25 32.91 33.07 32.91 32.91 0.0M
2023-08-24 33.45 33.45 32.91 32.98 0.0M
2023-08-23 33.14 33.48 32.96 33.09 0.0M
2023-08-22 32.97 33.20 32.97 33.03 0.0M
2023-08-21 32.90 33.07 32.80 32.80 0.0M
2023-08-18 32.73 32.89 32.54 32.77 0.0M
2023-08-17 33.14 33.23 32.94 32.94 0.0M
2023-08-16 33.24 33.35 33.24 33.29 0.0M
2023-08-15 33.64 33.64 33.24 33.29 0.0M
2023-08-14 33.49 33.73 33.49 33.59 0.0M
2023-08-11 33.79 33.79 33.51 33.51 0.0M
2023-08-10 33.71 34.08 33.71 33.97 0.0M
2023-08-09 33.68 33.68 33.50 33.50 0.0M
2023-08-08 33.45 33.45 33.25 33.33 0.0M
2023-08-07 33.52 33.64 33.49 33.64 0.0M
2023-08-04 33.50 33.65 33.44 33.65 0.0M
2023-08-03 33.45 33.55 33.39 33.46 0.0M
2023-08-02 33.69 33.95 33.69 33.70 0.0M
2023-08-01 34.50 34.50 34.15 34.15 0.0M
2023-07-31 34.53 34.67 34.53 34.63 0.0M
2023-07-28 34.51 34.65 34.50 34.65 0.0M
2023-07-27 34.16 34.65 34.16 34.65 0.0M
2023-07-26 34.08 34.08 33.74 33.98 0.0M
2023-07-25 34.13 34.20 34.13 34.20 0.0M
2023-07-24 34.01 34.09 34.01 34.09 0.0M
2023-07-21 33.92 34.13 33.92 34.13 0.0M
2023-07-20 33.81 33.98 33.81 33.98 0.0M
2023-07-19 34.12 34.12 33.93 33.93 0.0M
2023-07-18 33.76 33.94 33.76 33.91 0.0M
2023-07-17 33.85 33.85 33.78 33.81 0.0M
2023-07-14 34.00 34.10 34.00 34.05 0.0M
2023-07-13 33.82 34.05 33.82 34.00 0.0M
2023-07-12 33.33 33.77 33.33 33.77 0.0M
2023-07-11 33.05 33.37 33.05 33.24 0.0M
2023-07-10 32.70 32.94 32.70 32.93 0.0M
2023-07-07 32.70 32.83 32.70 32.83 0.0M
2023-07-06 33.28 33.28 32.72 32.72 0.0M
2023-07-05 33.67 33.74 33.60 33.60 0.0M
2023-07-04 33.95 33.96 33.91 33.91 0.0M
2023-07-03 34.02 34.02 33.90 33.90 0.0M
2023-06-30 33.64 33.97 33.64 33.97 0.0M
2023-06-29 33.54 33.73 33.54 33.60 0.0M
2023-06-28 33.41 33.53 33.41 33.53 0.0M
2023-06-27 33.18 33.21 33.04 33.21 0.0M
2023-06-26 33.00 33.06 33.00 33.01 0.0M
2023-06-23 33.09 33.09 32.97 32.97 0.0M
2023-06-22 33.04 33.24 33.01 33.24 0.0M
2023-06-21 33.44 33.48 33.37 33.37 0.0M
2023-06-20 33.56 33.70 33.54 33.54 0.0M
2023-06-19 33.86 33.86 33.70 33.70 0.0M
2023-06-16 33.91 34.05 33.91 34.04 0.0M
2023-06-15 33.84 33.85 33.72 33.85 0.0M
2023-06-14 33.74 34.03 33.74 33.94 0.0M
2023-06-13 33.74 33.77 33.54 33.77 0.0M
2023-06-12 33.50 33.57 33.50 33.57 0.0M
2023-06-09 33.43 33.43 33.27 33.27 0.0M
2023-06-08 33.26 33.45 33.26 33.38 0.0M
2023-06-07 33.37 33.44 33.37 33.39 0.0M
2023-06-06 33.27 33.39 33.26 33.39 0.0M
2023-06-05 33.53 33.56 33.32 33.32 0.0M
2023-06-02 33.23 33.57 33.23 33.57 0.0M
2023-06-01 32.96 33.09 32.96 33.09 0.0M
2023-05-31 32.84 33.07 32.76 32.76 0.0M
2023-05-30 33.48 33.48 33.25 33.25 0.0M
2023-05-29 33.62 33.62 33.40 33.40 0.0M
2023-05-26 33.15 33.55 33.13 33.52 0.0M
2023-05-25 33.10 33.15 33.06 33.06 0.0M
2023-05-24 33.31 33.31 33.04 33.07 0.0M
2023-05-23 33.84 33.84 33.68 33.68 0.0M
2023-05-22 33.90 33.93 33.88 33.91 0.0M
2023-05-19 33.80 34.08 33.80 33.89 0.0M
2023-05-18 33.61 33.82 33.61 33.70 0.0M
2023-05-17 33.34 33.41 33.34 33.40 0.0M
2023-05-16 33.42 33.51 33.42 33.42 0.0M
2023-05-15 33.59 33.60 33.48 33.48 0.0M
2023-05-12 33.54 33.54 33.46 33.46 0.0M
2023-05-11 33.48 33.48 33.37 33.37 0.0M
2023-05-10 33.45 33.45 33.28 33.28 0.0M
2023-05-09 33.53 33.53 33.31 33.38 0.0M
2023-05-08 33.51 33.63 33.51 33.59 0.0M
2023-05-05 33.21 33.47 33.21 33.47 0.0M
2023-05-04 33.07 33.07 32.89 33.04 0.0M
2023-05-03 33.22 33.31 33.22 33.22 0.0M
2023-05-02 33.51 33.51 33.03 33.03 0.0M
2023-04-28 33.53 33.53 33.18 33.46 0.0M
2023-04-27 33.21 33.39 33.21 33.39 0.0M
2023-04-26 33.28 33.28 33.17 33.28 0.0M
2023-04-25 33.44 33.45 33.44 33.45 0.0M
2023-04-24 33.56 33.64 33.56 33.61 0.0M
2023-04-21 33.44 33.59 33.34 33.59 0.0M
2023-04-20 33.57 33.57 33.37 33.44 0.0M
2023-04-19 33.43 33.54 33.43 33.54 0.0M
2023-04-18 33.43 33.60 33.43 33.50 0.0M
2023-04-17 33.50 33.50 33.33 33.33 0.0M
2023-04-14 33.35 33.47 33.35 33.47 0.0M
2023-04-13 33.15 33.26 33.15 33.26 0.0M
2023-04-12 33.10 33.12 33.06 33.06 0.0M
2023-04-11 33.12 33.12 33.05 33.08 0.0M
2023-04-06 32.79 32.93 32.79 32.93 0.0M
2023-04-05 32.89 32.89 32.78 32.78 0.0M
2023-04-04 33.02 33.14 32.91 32.91 0.0M
2023-04-03 32.96 32.96 32.87 32.87 0.0M
2023-03-31 32.83 32.97 32.83 32.97 0.0M
2023-03-30 32.57 32.79 32.57 32.76 0.0M
2023-03-29 32.10 32.35 32.10 32.35 0.0M
2023-03-28 32.13 32.13 31.83 31.84 0.0M
2023-03-27 32.05 32.05 31.89 31.89 0.0M
2023-03-24 32.00 32.00 31.45 31.62 0.0M
2023-03-23 32.08 32.21 32.03 32.21 0.0M
2023-03-22 32.07 32.20 32.07 32.13 0.0M
2023-03-21 31.96 32.22 31.96 32.13 0.0M
2023-03-20 31.12 31.68 31.12 31.68 0.0M
2023-03-17 32.03 32.03 31.33 31.33 0.0M
2023-03-16 31.72 31.72 31.41 31.72 0.0M
2023-03-15 32.10 32.10 31.29 31.29 0.0M
2023-03-14 31.76 32.34 31.76 32.25 0.0M
2023-03-13 32.45 32.45 31.63 31.65 0.0M
2023-03-10 32.44 32.62 32.44 32.59 0.0M
2023-03-09 33.06 33.06 32.92 33.04 0.0M
2023-03-08 32.97 33.13 32.97 33.13 0.0M