Xtrackers MSCI Europe Consumer Discretionary ESG Screened UCITS ETF

XZEC
🏛️ germany →
58.50
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
2021-12-30 61.21 61.29 61.20 61.20 0.0M
2021-12-29 61.47 61.47 61.14 61.14 0.0M
2021-12-28 61.42 61.51 61.42 61.46 0.0M
2021-12-27 60.60 61.38 60.60 61.38 0.0M
2021-12-23 60.52 61.00 60.52 60.98 0.0M
2021-12-22 59.54 60.30 59.54 60.30 0.0M
2021-12-21 59.40 59.41 59.31 59.41 0.0M
2021-12-20 57.97 58.75 57.97 58.54 0.0M
2021-12-17 59.70 59.70 59.54 59.56 0.0M
2021-12-16 60.67 60.85 60.18 60.18 0.0M
2021-12-15 60.07 60.12 59.78 59.78 0.0M
2021-12-14 60.55 60.55 59.70 59.70 0.0M
2021-12-13 60.94 61.24 60.41 60.41 0.0M
2021-12-10 60.89 60.95 60.75 60.75 0.0M
2021-12-09 61.73 61.73 61.16 61.16 0.0M
2021-12-08 61.94 61.94 61.47 61.47 0.0M
2021-12-07 60.83 61.97 60.83 61.97 0.0M
2021-12-06 59.24 59.67 59.14 59.67 0.0M
2021-12-03 60.15 60.15 58.81 58.82 0.0M
2021-12-02 59.81 59.81 59.45 59.45 0.0M
2021-12-01 59.44 60.58 59.44 60.58 0.0M
2021-11-30 58.99 58.99 58.81 58.95 0.0M
2021-11-29 60.05 60.05 59.66 59.66 0.0M
2021-11-26 60.52 60.52 59.09 59.09 0.0M
2021-11-25 62.88 62.88 62.37 62.50 0.0M
2021-11-24 62.87 62.87 62.44 62.44 0.0M
2021-11-23 62.79 63.19 62.71 62.71 0.0M
2021-11-22 63.91 63.99 63.62 63.62 0.0M
2021-11-19 64.38 64.38 63.80 63.98 0.0M
2021-11-18 63.90 64.39 63.90 64.15 0.0M
2021-11-17 63.91 64.02 63.78 63.84 0.0M
2021-11-16 63.64 64.00 63.64 63.95 0.0M
2021-11-15 62.93 63.08 62.93 63.08 0.0M
2021-11-12 62.46 62.77 62.46 62.77 0.0M
2021-11-11 61.75 62.08 61.75 61.92 0.0M
2021-11-10 62.17 62.17 61.74 62.13 0.0M
2021-11-09 62.05 62.63 62.05 62.31 0.0M
2021-11-08 62.72 62.72 62.33 62.33 0.0M
2021-11-05 62.35 62.93 62.35 62.73 0.0M
2021-11-04 62.28 62.33 62.28 62.30 0.0M
2021-11-03 61.72 61.83 61.72 61.83 0.0M
2021-11-02 61.80 61.80 61.65 61.65 0.0M
2021-11-01 61.66 61.93 61.66 61.93 0.0M
2021-10-29 60.82 61.35 60.82 61.35 0.0M
2021-10-28 61.09 61.26 61.09 61.13 0.0M
2021-10-27 61.27 61.27 61.08 61.12 0.0M
2021-10-26 61.13 61.39 61.13 61.26 0.0M
2021-10-25 60.69 60.69 60.66 60.66 0.0M
2021-10-22 60.59 60.95 60.59 60.64 0.0M
2021-10-21 59.82 60.42 59.82 60.42 0.0M
2021-10-20 59.79 60.25 59.79 60.25 0.0M
2021-10-19 60.10 60.10 60.00 60.02 0.0M
2021-10-18 60.10 60.10 59.67 59.75 0.0M
2021-10-15 60.06 60.58 60.06 60.58 0.0M
2021-10-14 59.29 59.75 59.29 59.75 0.0M
2021-10-13 58.07 59.10 58.07 58.98 0.0M
2021-10-12 57.67 58.18 57.67 58.18 0.0M
2021-10-11 57.98 58.29 57.86 58.29 0.0M
2021-10-08 58.60 58.60 58.23 58.23 0.0M
2021-10-07 58.11 58.53 58.11 58.53 0.0M
2021-10-06 57.37 57.37 56.60 57.10 0.0M
2021-10-05 57.74 58.19 57.74 58.19 0.0M
2021-10-04 57.74 57.92 57.53 57.53 0.0M
2021-10-01 56.85 58.28 56.85 58.28 0.0M
2021-09-30 58.88 58.88 57.92 57.92 0.0M
2021-09-29 58.36 58.80 58.36 58.40 0.0M
2021-09-28 58.93 58.93 57.73 57.73 0.0M
2021-09-27 59.79 59.79 59.00 59.05 0.0M
2021-09-24 59.33 59.33 59.15 59.15 0.0M
2021-09-23 59.61 59.87 59.61 59.87 0.0M
2021-09-22 59.25 59.25 58.98 59.18 0.0M
2021-09-21 58.03 58.33 57.98 58.33 0.0M
2021-09-20 57.63 57.63 57.36 57.61 0.0M
2021-09-17 59.78 59.78 58.86 58.86 0.0M
2021-09-16 58.87 59.20 58.87 58.99 0.0M
2021-09-15 59.40 59.40 58.67 58.67 0.0M
2021-09-14 59.68 59.68 59.46 59.68 0.0M
2021-09-13 60.29 60.29 59.82 59.82 0.0M
2021-09-10 60.30 60.60 60.02 60.02 0.0M
2021-09-09 59.13 59.92 59.13 59.92 0.0M
2021-09-08 60.14 60.55 59.94 59.94 0.0M
2021-09-07 60.68 60.79 60.66 60.66 0.0M
2021-09-06 60.37 60.50 60.37 60.44 0.0M
2021-09-03 60.31 60.31 59.87 59.87 0.0M
2021-09-02 60.51 60.57 60.50 60.50 0.0M
2021-09-01 60.03 60.40 60.03 60.40 0.0M
2021-08-31 59.45 59.45 59.28 59.34 0.0M
2021-08-30 59.32 59.32 59.22 59.22 0.0M
2021-08-27 59.00 59.17 59.00 59.17 0.0M
2021-08-26 59.05 59.10 59.01 59.10 0.0M
2021-08-25 59.49 59.59 59.49 59.58 0.0M
2021-08-24 59.51 59.51 59.24 59.24 0.0M
2021-08-23 59.20 59.23 59.08 59.08 0.0M
2021-08-20 58.31 58.40 57.99 58.40 0.0M
2021-08-19 58.99 58.99 58.23 58.23 0.0M
2021-08-18 60.94 60.94 60.34 60.34 0.0M
2021-08-17 61.12 61.12 60.96 60.96 0.0M
2021-08-16 61.95 61.95 61.46 61.46 0.0M
2021-08-13 62.62 62.78 62.49 62.49 0.0M
2021-08-12 62.17 62.43 62.17 62.43 0.0M
2021-08-11 62.23 62.23 62.01 62.16 0.0M
2021-08-10 62.10 62.10 62.07 62.07 0.0M
2021-08-09 61.89 61.89 61.61 61.73 0.0M
2021-08-06 61.67 61.88 61.67 61.73 0.0M
2021-08-05 61.31 61.62 61.31 61.62 0.0M
2021-08-04 61.64 61.75 61.64 61.66 0.0M
2021-08-03 61.22 61.47 61.22 61.28 0.0M
2021-08-02 61.10 61.41 61.10 61.41 0.0M
2021-07-30 60.73 60.73 60.63 60.63 0.0M
2021-07-29 60.98 61.16 60.98 61.16 0.0M
2021-07-28 59.94 60.79 59.94 60.79 0.0M
2021-07-27 60.36 60.61 60.05 60.05 0.0M
2021-07-26 60.54 60.73 60.54 60.73 0.0M
2021-07-23 60.42 61.09 60.42 61.09 0.0M
2021-07-22 60.13 60.16 60.13 60.16 0.0M
2021-07-21 58.83 59.59 58.83 59.59 0.0M
2021-07-20 58.56 58.56 57.89 58.33 0.0M
2021-07-19 58.82 58.82 58.16 58.16 0.0M
2021-07-16 60.32 60.32 59.55 59.55 0.0M
2021-07-15 60.93 60.93 60.11 60.11 0.0M
2021-07-14 60.87 61.08 60.87 61.08 0.0M
2021-07-13 61.27 61.27 60.99 61.03 0.0M
2021-07-12 60.63 60.96 60.51 60.96 0.0M