Xtrackers MSCI EMU Screened UCITS ETF 1D

XMVE
🏛️ germany →
35.38
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
2022-12-30 25.08 25.08 25.03 25.03 0.0M
2022-12-29 24.87 25.23 24.87 25.23 0.0M
2022-12-28 25.14 25.14 24.95 24.95 0.0M
2022-12-27 25.20 25.20 25.02 25.09 0.0M
2022-12-23 25.10 25.10 24.97 25.02 0.0M
2022-12-22 25.34 25.34 24.97 25.03 0.0M
2022-12-21 24.97 25.31 24.97 25.31 0.0M
2022-12-20 24.70 24.89 24.70 24.87 0.0M
2022-12-19 24.95 25.00 24.92 24.92 0.0M
2022-12-16 25.08 25.08 24.87 24.87 0.0M
2022-12-15 25.72 25.72 25.13 25.13 0.0M
2022-12-14 25.90 25.94 25.90 25.94 0.0M
2022-12-13 25.72 26.02 25.72 26.02 0.0M
2022-12-12 25.59 25.62 25.59 25.62 0.0M
2022-12-09 25.64 25.73 25.58 25.73 0.0M
2022-12-08 25.64 25.64 25.47 25.57 0.0M
2022-12-07 25.71 25.76 25.61 25.63 0.0M
2022-12-06 25.83 25.83 25.70 25.73 0.0M
2022-12-05 25.93 25.93 25.87 25.87 0.0M
2022-12-02 25.92 26.03 25.92 26.01 0.0M
2022-12-01 26.12 26.12 26.00 26.04 0.0M
2022-11-30 25.78 25.84 25.78 25.84 0.0M
2022-11-29 25.74 25.74 25.64 25.64 0.0M
2022-11-28 25.72 25.72 25.65 25.70 0.0M
2022-11-25 25.85 25.88 25.85 25.87 0.0M
2022-11-24 25.75 25.89 25.75 25.87 0.0M
2022-11-23 25.68 25.72 25.60 25.72 0.0M
2022-11-22 25.48 25.66 25.48 25.63 0.0M
2022-11-21 25.49 25.53 25.42 25.53 0.0M
2022-11-18 25.38 25.61 25.38 25.57 0.0M
2022-11-17 25.49 25.49 25.16 25.31 0.0M
2022-11-16 25.58 25.58 25.34 25.34 0.0M
2022-11-15 25.59 25.63 25.48 25.63 0.0M
2022-11-14 25.50 25.52 25.45 25.52 0.0M
2022-11-11 25.34 25.50 25.32 25.39 0.0M
2022-11-10 24.32 25.21 24.32 25.21 0.0M
2022-11-09 24.47 24.47 24.37 24.45 0.0M
2022-11-08 24.16 24.52 24.16 24.52 0.0M
2022-11-07 24.03 24.29 24.03 24.26 0.0M
2022-11-04 23.69 24.13 23.69 24.13 0.0M
2022-11-03 23.50 23.54 23.46 23.54 0.0M
2022-11-02 24.01 24.01 23.78 23.78 0.0M
2022-11-01 24.02 24.12 23.94 23.94 0.0M
2022-10-31 23.77 23.80 23.75 23.80 0.0M
2022-10-28 23.54 23.76 23.54 23.76 0.0M
2022-10-27 23.70 23.79 23.58 23.79 0.0M
2022-10-26 23.59 23.81 23.52 23.81 0.0M
2022-10-25 23.40 23.69 23.29 23.69 0.0M
2022-10-24 23.17 23.31 23.17 23.27 0.0M
2022-10-21 22.82 22.91 22.67 22.91 0.0M
2022-10-20 22.86 23.06 22.86 23.06 0.0M
2022-10-19 23.07 23.07 22.90 22.90 0.0M
2022-10-18 23.01 23.08 22.97 22.97 0.0M
2022-10-17 22.47 22.90 22.47 22.80 0.0M
2022-10-14 22.60 22.60 22.36 22.36 0.0M
2022-10-13 21.87 22.25 21.87 22.25 0.0M
2022-10-12 22.10 22.16 22.05 22.05 0.0M
2022-10-11 22.10 22.18 22.10 22.18 0.0M
2022-10-10 22.22 22.39 22.22 22.29 0.0M
2022-10-07 22.69 22.73 22.40 22.40 0.0M
2022-10-06 23.03 23.03 22.82 22.83 0.0M
2022-10-05 23.02 23.02 22.80 22.93 0.0M
2022-10-04 22.57 23.18 22.57 23.18 0.0M
2022-10-03 21.83 22.30 21.83 22.28 0.0M
2022-09-30 21.92 22.08 21.86 22.08 0.0M
2022-09-29 22.01 22.01 21.63 21.81 0.0M
2022-09-28 22.00 22.22 21.94 22.22 0.0M
2022-09-27 22.44 22.44 22.16 22.16 0.0M
2022-09-26 22.26 22.39 22.25 22.29 0.0M
2022-09-23 22.76 22.76 22.20 22.30 0.0M
2022-09-22 22.93 23.06 22.83 22.83 0.0M
2022-09-21 22.91 23.30 22.91 23.30 0.0M
2022-09-20 23.53 23.53 23.12 23.12 0.0M
2022-09-19 23.26 23.42 23.22 23.42 0.0M
2022-09-16 23.48 23.48 23.41 23.41 0.0M
2022-09-15 23.90 23.90 23.68 23.74 0.0M
2022-09-14 23.96 23.96 23.84 23.90 0.0M
2022-09-13 24.55 24.61 24.04 24.04 0.0M
2022-09-12 24.09 24.46 24.09 24.46 0.0M
2022-09-09 23.66 24.00 23.66 24.00 0.0M
2022-09-08 23.62 23.62 23.52 23.59 0.0M
2022-09-07 23.29 23.49 23.29 23.49 0.0M
2022-09-06 23.48 23.55 23.36 23.48 0.0M
2022-09-05 23.28 23.42 23.27 23.42 0.0M
2022-09-02 23.37 23.80 23.30 23.80 0.0M
2022-09-01 23.38 23.38 23.20 23.20 0.0M
2022-08-31 23.96 23.96 23.60 23.60 0.0M
2022-08-30 23.97 24.18 23.84 23.84 0.0M
2022-08-29 23.88 23.88 23.69 23.87 0.0M
2022-08-26 24.63 24.63 24.06 24.06 0.0M
2022-08-25 24.66 24.66 24.52 24.53 0.0M
2022-08-24 24.35 24.50 24.35 24.50 0.0M
2022-08-23 24.34 24.42 24.34 24.42 0.0M
2022-08-22 24.78 24.78 24.47 24.47 0.0M
2022-08-19 25.06 25.06 24.93 24.93 0.0M
2022-08-18 25.07 25.21 25.07 25.21 0.0M
2022-08-17 25.47 25.47 25.09 25.09 0.0M
2022-08-16 25.47 25.47 25.31 25.43 0.0M
2022-08-15 25.39 25.39 25.30 25.37 0.0M
2022-08-12 25.21 25.29 25.21 25.29 0.0M
2022-08-11 25.25 25.25 25.13 25.21 0.0M
2022-08-10 24.78 25.14 24.78 25.11 0.0M
2022-08-09 25.70 25.70 25.48 25.50 0.0M
2022-08-08 25.77 25.81 25.75 25.75 0.0M
2022-08-05 25.75 25.75 25.55 25.55 0.0M
2022-08-04 25.65 25.83 25.65 25.73 0.0M
2022-08-03 25.28 25.59 25.28 25.59 0.0M
2022-08-02 25.34 25.34 25.19 25.29 0.0M
2022-08-01 25.49 25.58 25.44 25.44 0.0M
2022-07-29 25.27 25.47 25.27 25.47 0.0M
2022-07-28 24.93 25.08 24.82 25.08 0.0M
2022-07-27 24.65 24.77 24.65 24.77 0.0M
2022-07-26 24.71 24.71 24.55 24.55 0.0M
2022-07-25 24.65 24.82 24.65 24.76 0.0M
2022-07-22 24.62 24.77 24.62 24.69 0.0M
2022-07-21 24.54 24.71 24.54 24.71 0.0M
2022-07-20 24.70 24.73 24.57 24.60 0.0M
2022-07-19 24.07 24.63 24.07 24.63 0.0M
2022-07-18 24.03 24.23 24.03 24.15 0.0M
2022-07-15 23.46 23.91 23.46 23.91 0.0M
2022-07-14 23.75 23.75 23.39 23.39 0.0M
2022-07-13 23.90 23.90 23.79 23.79 0.0M
2022-07-12 23.80 24.00 23.77 24.00 0.0M
2022-07-11 23.80 24.08 23.80 23.97 0.0M
2022-07-08 24.02 24.17 24.02 24.17 0.0M
2022-07-07 23.82 24.05 23.82 24.01 0.0M
2022-07-06 23.55 23.55 23.52 23.53 0.0M
2022-07-05 23.89 23.89 23.18 23.18 0.0M
2022-07-04 23.86 23.91 23.74 23.74 0.0M
2022-07-01 23.41 23.81 23.41 23.73 0.0M
2022-06-30 23.71 23.71 23.49 23.69 0.0M
2022-06-29 24.16 24.16 24.02 24.16 0.0M
2022-06-28 24.51 24.57 24.38 24.38 0.0M
2022-06-27 24.45 24.46 24.33 24.33 0.0M
2022-06-24 23.73 24.27 23.73 24.27 0.0M
2022-06-23 23.71 23.85 23.57 23.57 0.0M
2022-06-22 23.62 23.85 23.62 23.85 0.0M
2022-06-21 24.08 24.13 24.03 24.03 0.0M
2022-06-20 23.86 23.95 23.78 23.95 0.0M
2022-06-17 23.70 23.97 23.70 23.73 0.0M
2022-06-16 24.22 24.22 23.60 23.60 0.0M
2022-06-15 24.30 24.46 24.24 24.35 0.0M
2022-06-14 24.42 24.42 23.95 23.95 0.0M
2022-06-13 24.51 24.51 24.24 24.24 0.0M
2022-06-10 25.47 25.47 24.84 24.84 0.0M
2022-06-09 25.91 25.96 25.69 25.69 0.0M
2022-06-08 26.21 26.21 26.05 26.05 0.0M
2022-06-07 26.22 26.22 26.04 26.17 0.0M
2022-06-06 26.36 26.36 26.31 26.34 0.0M
2022-06-03 26.26 26.26 25.99 25.99 0.0M
2022-06-02 26.00 26.08 26.00 26.08 0.0M
2022-06-01 26.27 26.27 25.85 25.85 0.0M
2022-05-31 26.30 26.30 26.09 26.09 0.0M
2022-05-30 26.41 26.43 26.41 26.43 0.0M
2022-05-27 25.95 26.21 25.95 26.21 0.0M
2022-05-26 25.43 25.85 25.43 25.81 0.0M
2022-05-25 25.39 25.41 25.22 25.41 0.0M
2022-05-24 25.32 25.48 25.21 25.21 0.0M
2022-05-23 25.52 25.59 25.40 25.59 0.0M
2022-05-20 25.17 25.45 25.17 25.18 0.0M
2022-05-19 25.02 25.07 24.78 25.07 0.0M
2022-05-18 25.69 25.69 25.32 25.32 0.0M
2022-05-17 25.53 25.72 25.53 25.67 0.0M
2022-05-16 25.32 25.32 25.19 25.25 0.0M
2022-05-13 24.94 25.37 24.94 25.37 0.0M
2022-05-12 24.47 24.78 24.47 24.78 0.0M
2022-05-11 24.63 25.01 24.63 25.01 0.0M
2022-05-10 24.45 24.72 24.40 24.40 0.0M
2022-05-09 24.80 24.80 24.23 24.23 0.0M
2022-05-06 25.19 25.19 24.81 24.92 0.0M
2022-05-05 26.08 26.08 25.31 25.31 0.0M
2022-05-04 25.80 25.80 25.54 25.54 0.0M
2022-05-03 25.62 25.75 25.57 25.75 0.0M
2022-05-02 25.68 25.68 25.47 25.51 0.0M
2022-04-29 25.99 25.99 25.85 25.93 0.0M
2022-04-28 25.80 25.93 25.63 25.80 0.0M
2022-04-27 25.43 25.50 25.43 25.49 0.0M
2022-04-26 26.49 26.49 25.92 25.94 0.0M
2022-04-25 26.18 26.38 26.15 26.25 0.0M
2022-04-22 26.85 26.85 26.65 26.65 0.0M
2022-04-21 27.09 27.37 27.09 27.22 0.0M
2022-04-20 26.65 27.04 26.65 27.02 0.0M
2022-04-19 26.59 26.62 26.47 26.57 0.0M
2022-04-14 26.63 26.70 26.52 26.66 0.0M
2022-04-13 26.44 26.52 26.42 26.52 0.0M
2022-04-12 26.15 26.58 26.15 26.51 0.0M
2022-04-11 26.74 26.78 26.59 26.59 0.0M
2022-04-08 26.73 26.75 26.73 26.74 0.0M
2022-04-07 26.60 26.76 26.40 26.40 0.0M
2022-04-06 27.03 27.03 26.47 26.47 0.0M
2022-04-05 27.29 27.29 27.07 27.07 0.0M
2022-04-04 27.20 27.31 27.15 27.27 0.0M
2022-04-01 27.04 27.20 27.04 27.08 0.0M
2022-03-31 27.48 27.48 27.01 27.01 0.0M
2022-03-30 27.53 27.53 27.36 27.38 0.0M
2022-03-29 27.22 27.71 27.22 27.64 0.0M
2022-03-28 26.89 27.15 26.88 26.88 0.0M
2022-03-25 26.79 26.90 26.70 26.72 0.0M
2022-03-24 26.86 26.86 26.70 26.70 0.0M
2022-03-23 27.22 27.22 26.77 26.77 0.0M
2022-03-22 26.95 27.19 26.95 27.19 0.0M
2022-03-21 26.99 27.01 26.85 26.85 0.0M
2022-03-18 26.83 27.03 26.50 27.03 0.0M
2022-03-17 27.01 27.01 26.74 26.85 0.0M
2022-03-16 26.44 27.00 26.44 26.85 0.0M
2022-03-15 25.55 25.89 25.39 25.87 0.0M
2022-03-14 25.71 25.98 25.71 25.86 0.0M
2022-03-11 25.35 25.93 25.35 25.49 0.0M
2022-03-10 25.78 25.78 25.22 25.22 0.0M
2022-03-09 24.94 25.98 24.94 25.98 0.0M
2022-03-08 24.10 24.69 24.10 24.21 0.0M
2022-03-07 23.94 24.41 23.93 24.19 0.0M
2022-03-04 25.54 25.54 24.62 24.62 0.0M
2022-03-03 26.55 26.55 25.84 25.84 0.0M
2022-03-02 25.98 26.43 25.98 26.38 0.0M
2022-03-01 27.15 27.15 26.19 26.19 0.0M
2022-02-28 26.87 27.21 26.71 27.21 0.0M
2022-02-25 26.88 27.49 26.88 27.49 0.0M
2022-02-24 26.56 26.74 26.27 26.53 0.0M
2022-02-23 27.79 27.87 27.57 27.57 0.0M
2022-02-22 27.12 27.82 27.07 27.64 0.0M
2022-02-21 28.45 28.45 27.63 27.71 0.0M
2022-02-18 28.56 28.57 28.28 28.28 0.0M
2022-02-17 28.80 28.80 28.45 28.55 0.0M
2022-02-16 28.80 28.80 28.70 28.70 0.0M
2022-02-15 28.23 28.72 28.23 28.72 0.0M
2022-02-14 28.13 28.24 27.84 28.24 0.0M
2022-02-11 28.84 28.87 28.78 28.78 0.0M
2022-02-10 29.36 29.36 29.09 29.09 0.0M
2022-02-09 28.98 29.20 28.98 29.20 0.0M
2022-02-08 28.63 28.68 28.61 28.68 0.0M
2022-02-07 28.66 28.70 28.49 28.62 0.0M
2022-02-04 28.92 28.94 28.39 28.45 0.0M
2022-02-03 29.21 29.21 28.78 28.78 0.0M
2022-02-02 29.31 29.41 29.26 29.26 0.0M
2022-02-01 29.11 29.20 29.05 29.19 0.0M
2022-01-31 28.89 28.89 28.65 28.84 0.0M
2022-01-28 28.82 28.82 28.33 28.64 0.0M
2022-01-27 28.34 28.88 28.34 28.88 0.0M
2022-01-26 28.52 28.84 28.52 28.72 0.0M
2022-01-25 28.33 28.33 28.20 28.21 0.0M
2022-01-24 29.07 29.07 28.09 28.09 0.0M
2022-01-21 29.39 29.44 29.15 29.23 0.0M
2022-01-20 29.70 29.81 29.67 29.81 0.0M
2022-01-19 29.41 29.77 29.41 29.59 0.0M
2022-01-18 29.71 29.71 29.58 29.60 0.0M
2022-01-17 29.82 29.91 29.81 29.90 0.1M
2022-01-14 29.72 29.75 29.71 29.71 0.0M
2022-01-13 29.98 30.02 29.98 30.02 0.0M
2022-01-12 30.00 30.01 29.91 30.01 0.0M
2022-01-11 29.83 29.87 29.76 29.82 0.0M
2022-01-10 30.09 30.09 29.51 29.51 0.0M
2022-01-07 30.14 30.19 29.91 29.96 0.0M
2022-01-06 30.41 30.41 30.06 30.06 0.0M
2022-01-05 30.00 30.58 30.00 30.58 0.0M
2022-01-04 30.39 30.55 30.39 30.46 0.0M
2022-01-03 30.17 30.30 30.17 30.20 0.0M