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
2025-09-26 58.31 58.50 58.13 58.50 0.0M
2025-09-25 58.42 58.42 57.90 57.90 0.0M
2025-09-24 58.32 58.32 58.03 58.14 0.0M
2025-09-23 58.06 58.86 58.06 58.62 0.0M
2025-09-22 58.19 58.19 57.81 57.81 0.0M
2025-09-19 58.58 58.68 58.38 58.38 0.0M
2025-09-18 58.05 58.82 58.05 58.64 0.0M
2025-09-17 58.01 58.16 57.91 58.16 0.0M
2025-09-16 58.41 58.71 57.93 57.93 0.0M
2025-09-15 58.00 58.20 58.00 58.20 0.0M
2025-09-12 57.80 57.80 57.35 57.63 0.0M
2025-09-11 57.42 57.80 57.42 57.80 0.0M
2025-09-10 57.40 57.46 57.21 57.26 0.0M
2025-09-09 57.45 57.68 57.22 57.22 0.0M
2025-09-08 57.80 57.80 57.14 57.37 0.0M
2025-09-05 57.33 57.33 57.00 57.11 0.0M
2025-09-04 57.32 57.39 57.08 57.08 0.0M
2025-09-03 57.53 57.62 57.39 57.39 0.0M
2025-09-02 57.47 57.47 56.85 56.85 0.0M
2025-09-01 57.51 57.60 57.30 57.30 0.0M
2025-08-29 57.92 57.92 57.38 57.38 0.0M
2025-08-28 58.13 58.25 58.08 58.08 0.0M
2025-08-27 57.68 58.14 57.68 57.81 0.0M
2025-08-26 57.75 57.97 57.49 57.49 0.0M
2025-08-25 58.19 58.19 57.85 57.85 0.0M
2025-08-22 57.47 58.33 57.47 58.30 0.0M
2025-08-21 57.67 57.67 57.42 57.46 0.0M
2025-08-20 57.50 57.91 57.50 57.89 0.0M
2025-08-19 56.98 57.84 56.98 57.84 0.0M
2025-08-18 56.75 56.82 56.63 56.82 0.0M
2025-08-15 57.20 57.20 56.84 56.90 0.0M
2025-08-14 56.59 56.90 56.53 56.90 0.0M
2025-08-13 56.06 56.56 56.04 56.56 0.0M
2025-08-12 55.96 56.06 55.38 55.84 0.0M
2025-08-11 56.37 56.37 55.63 55.63 0.0M
2025-08-08 56.15 56.15 56.08 56.14 0.0M
2025-08-07 55.73 56.38 55.73 56.11 0.0M
2025-08-06 55.45 55.46 55.35 55.44 0.0M
2025-08-05 55.60 55.60 55.32 55.32 0.0M
2025-08-04 55.18 55.40 55.18 55.38 0.0M
2025-08-01 55.89 55.89 55.12 55.15 0.0M
2025-07-31 57.43 57.43 56.29 56.29 0.0M
2025-07-30 58.00 58.00 57.66 57.66 0.0M
2025-07-29 58.69 58.82 58.39 58.39 0.0M
2025-07-28 59.76 59.76 58.72 58.72 0.0M
2025-07-25 57.95 59.18 57.89 59.18 0.0M
2025-07-24 58.69 58.69 58.41 58.41 0.0M
2025-07-23 58.46 58.80 58.46 58.70 0.0M
2025-07-22 57.61 57.61 57.22 57.29 0.0M
2025-07-21 57.46 57.46 57.29 57.29 0.0M
2025-07-18 57.69 57.69 57.44 57.45 0.0M
2025-07-17 57.62 57.62 57.42 57.53 0.0M
2025-07-16 57.28 57.62 57.19 57.19 0.0M
2025-07-15 57.84 58.03 57.63 57.63 0.0M
2025-07-14 57.57 57.71 57.56 57.65 0.0M
2025-07-11 58.75 58.75 58.31 58.31 0.0M
2025-07-10 58.35 59.20 58.35 59.20 0.0M
2025-07-09 57.55 58.16 57.55 58.16 0.0M
2025-07-08 57.25 57.72 57.09 57.72 0.0M
2025-07-07 56.96 57.45 56.96 57.35 0.0M
2025-07-04 57.27 57.27 56.95 56.97 0.0M
2025-07-03 57.77 57.77 57.50 57.66 0.0M
2025-07-02 57.28 57.63 56.99 57.48 0.0M
2025-07-01 56.24 56.95 56.24 56.95 0.0M
2025-06-30 56.47 56.47 56.12 56.12 0.0M
2025-06-27 55.73 56.45 55.73 56.45 0.0M
2025-06-26 55.80 55.80 55.20 55.20 0.0M
2025-06-25 56.04 56.16 55.63 55.63 0.0M
2025-06-24 56.44 56.44 55.97 55.99 0.0M
2025-06-23 55.58 55.58 55.19 55.37 0.0M
2025-06-20 55.37 55.45 55.30 55.32 0.0M
2025-06-19 55.59 55.59 55.05 55.05 0.0M
2025-06-18 56.27 56.27 55.91 56.11 0.0M
2025-06-17 56.67 56.67 56.32 56.37 0.0M
2025-06-16 57.02 57.28 56.93 57.03 0.0M
2025-06-13 56.40 56.59 56.40 56.59 0.0M
2025-06-12 57.77 57.77 57.39 57.53 0.0M
2025-06-11 58.62 58.62 58.28 58.28 0.0M
2025-06-10 58.40 58.74 58.40 58.74 0.0M
2025-06-09 58.22 58.38 58.22 58.30 0.0M
2025-06-06 58.01 58.15 58.01 58.15 0.0M
2025-06-05 58.70 58.70 57.90 58.21 0.0M
2025-06-04 58.34 58.47 58.32 58.47 0.0M
2025-06-03 58.41 58.41 57.86 58.22 0.0M
2025-06-02 58.46 58.46 58.25 58.36 0.0M
2025-05-30 58.96 59.17 58.88 58.88 0.0M
2025-05-29 59.76 59.87 58.99 58.99 0.0M
2025-05-28 59.15 59.15 59.05 59.07 0.0M
2025-05-27 58.79 59.32 58.79 59.15 0.0M
2025-05-26 59.15 59.15 59.01 59.10 0.0M
2025-05-23 59.66 59.66 58.44 58.44 0.0M
2025-05-22 59.82 59.82 59.31 59.53 0.0M
2025-05-21 60.13 60.33 60.09 60.22 0.0M
2025-05-20 60.15 60.64 60.15 60.64 0.0M
2025-05-19 60.10 60.19 59.66 60.19 0.0M
2025-05-16 60.47 60.59 60.47 60.49 0.0M
2025-05-15 60.61 60.61 60.24 60.37 0.0M
2025-05-14 60.99 60.99 60.76 60.76 0.0M
2025-05-13 60.34 61.13 60.34 61.13 0.0M
2025-05-12 59.97 60.29 59.97 60.25 0.0M
2025-05-09 57.99 58.18 57.99 58.11 0.0M
2025-05-08 57.38 58.01 57.38 57.73 0.0M
2025-05-07 57.40 57.40 56.95 57.02 0.0M
2025-05-06 57.61 57.61 56.98 57.46 0.0M
2025-05-05 57.43 57.45 57.34 57.45 0.0M
2025-05-02 57.29 57.47 56.93 57.47 0.0M
2025-04-30 56.41 56.41 56.22 56.22 0.0M
2025-04-29 56.78 56.78 56.52 56.52 0.0M
2025-04-28 57.05 57.26 56.89 56.89 0.0M
2025-04-25 57.08 57.08 56.73 56.79 0.0M
2025-04-24 55.86 56.48 55.86 56.48 0.0M
2025-04-23 56.13 56.22 56.05 56.05 0.0M
2025-04-22 54.20 54.95 54.10 54.95 0.0M
2025-04-17 54.08 54.33 54.08 54.33 0.0M
2025-04-16 54.09 54.46 54.09 54.46 0.0M
2025-04-15 54.60 54.69 54.54 54.69 0.0M
2025-04-14 54.63 54.96 54.63 54.77 0.0M
2025-04-11 54.35 54.35 53.69 53.71 0.0M
2025-04-10 56.24 56.24 53.67 53.67 0.0M
2025-04-09 52.17 52.17 51.80 51.86 0.0M
2025-04-08 53.12 53.46 52.60 53.46 0.0M
2025-04-07 51.87 52.38 51.87 52.22 0.0M
2025-04-04 56.34 56.34 54.55 54.57 0.0M
2025-04-03 57.25 57.25 56.51 56.51 0.0M
2025-04-02 58.68 58.84 58.55 58.84 0.0M
2025-04-01 58.81 58.91 58.63 58.80 0.0M
2025-03-31 58.55 58.55 58.04 58.28 0.0M
2025-03-28 59.69 59.69 59.29 59.35 0.0M
2025-03-27 59.34 60.01 59.34 60.01 0.0M
2025-03-26 60.65 60.65 60.01 60.01 0.0M
2025-03-25 60.66 60.83 60.57 60.57 0.0M
2025-03-24 61.01 61.01 60.14 60.37 0.0M
2025-03-21 60.36 60.36 59.97 60.36 0.0M
2025-03-20 61.03 61.03 60.63 60.63 0.0M
2025-03-19 61.08 61.70 61.08 61.55 0.0M
2025-03-18 61.53 61.77 61.37 61.37 0.0M
2025-03-17 60.90 61.32 60.90 61.32 0.0M
2025-03-14 60.50 61.26 60.50 61.05 0.0M
2025-03-13 60.89 60.89 60.68 60.76 0.0M
2025-03-12 61.53 61.75 61.13 61.30 0.0M
2025-03-11 62.80 62.80 61.79 61.79 0.0M
2025-03-10 63.42 63.42 62.90 62.96 0.0M
2025-03-07 63.70 63.70 62.98 63.19 0.0M
2025-03-06 64.97 64.97 64.11 64.11 0.0M
2025-03-05 65.18 65.30 64.45 64.45 0.0M
2025-03-04 65.41 65.41 64.33 64.35 0.0M
2025-03-03 66.05 66.70 66.05 66.32 0.0M
2025-02-28 65.38 66.14 65.20 66.14 0.0M
2025-02-27 65.79 66.05 65.79 65.89 0.0M
2025-02-26 66.59 66.95 66.59 66.87 0.0M
2025-02-25 65.91 66.23 65.91 66.20 0.0M
2025-02-24 66.70 66.70 66.18 66.18 0.0M
2025-02-21 66.97 67.05 66.74 66.97 0.0M
2025-02-20 66.50 66.97 66.50 66.75 0.0M
2025-02-19 67.64 67.64 66.76 66.76 0.0M
2025-02-18 68.29 68.29 67.83 67.93 0.0M
2025-02-17 67.95 68.05 67.87 68.05 0.0M
2025-02-14 68.28 68.28 67.95 67.95 0.0M
2025-02-13 66.74 67.48 66.74 67.48 0.0M
2025-02-12 65.75 66.06 65.66 65.93 0.0M
2025-02-11 65.41 65.41 65.07 65.39 0.0M
2025-02-10 64.76 65.39 64.76 65.39 0.0M
2025-02-07 65.32 65.32 64.65 64.72 0.0M
2025-02-06 64.86 65.56 64.86 65.56 0.0M
2025-02-05 64.73 64.89 64.73 64.89 0.0M
2025-02-04 64.71 65.20 64.71 65.20 0.0M
2025-02-03 63.88 64.68 63.88 64.68 0.0M
2025-01-31 65.70 65.71 65.49 65.49 0.0M
2025-01-30 65.12 65.63 65.12 65.63 0.0M
2025-01-29 64.92 65.14 64.92 65.14 0.0M
2025-01-28 65.39 65.94 65.39 65.64 0.0M
2025-01-27 64.67 65.26 64.67 65.26 0.0M
2025-01-24 65.24 65.24 64.53 64.69 0.0M
2025-01-23 63.94 64.18 63.85 64.18 0.0M
2025-01-22 63.45 64.18 63.45 64.02 0.0M
2025-01-21 62.92 63.38 62.92 63.38 0.0M
2025-01-20 63.04 63.17 62.65 62.99 0.0M
2025-01-17 62.75 62.99 62.75 62.91 0.0M
2025-01-16 63.02 63.04 62.57 62.64 0.0M
2025-01-15 60.92 61.33 60.92 61.22 0.0M
2025-01-14 61.34 61.34 60.81 60.81 0.0M
2025-01-13 60.93 60.93 60.45 60.65 0.0M
2025-01-10 61.39 61.72 61.11 61.11 0.0M
2025-01-09 60.66 61.47 60.66 61.47 0.0M
2025-01-08 61.42 61.42 60.98 61.14 0.0M
2025-01-07 61.46 61.81 61.46 61.65 0.0M
2025-01-06 60.76 62.14 60.76 61.51 0.0M
2025-01-03 61.38 61.38 60.33 60.38 0.0M
2025-01-02 62.09 62.09 60.87 61.68 0.0M