Xtrackers MSCI Europe Consumer Staples EGS Screened UCITS ETF 1C

XS3R
🏛️ germany →
132.76
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
2022-12-30 149.92 150.00 149.56 149.56 0.0M
2022-12-29 149.24 150.74 148.98 150.74 0.0M
2022-12-28 150.30 150.76 150.30 150.30 0.0M
2022-12-27 150.44 150.94 150.00 150.12 0.0M
2022-12-23 150.08 150.48 149.88 149.88 0.0M
2022-12-22 151.52 151.52 150.46 150.46 0.0M
2022-12-21 149.48 151.58 149.48 151.58 0.0M
2022-12-20 149.52 150.12 149.24 149.24 0.0M
2022-12-19 149.78 150.38 149.48 150.12 0.0M
2022-12-16 150.24 150.24 149.14 149.16 0.0M
2022-12-15 154.08 154.08 149.92 149.92 0.0M
2022-12-14 152.66 154.56 152.40 154.56 0.0M
2022-12-13 153.04 154.50 152.82 153.42 0.0M
2022-12-12 152.74 153.10 152.66 152.70 0.0M
2022-12-09 153.20 153.80 152.86 153.62 0.0M
2022-12-08 153.32 153.32 152.46 153.12 0.0M
2022-12-07 154.62 154.62 153.38 153.62 0.0M
2022-12-06 154.92 155.12 154.40 154.66 0.0M
2022-12-05 155.96 155.96 154.08 154.50 0.0M
2022-12-02 156.18 156.48 156.02 156.48 0.0M
2022-12-01 156.18 156.94 156.06 156.58 0.0M
2022-11-30 153.74 155.28 153.62 154.94 0.0M
2022-11-29 155.22 155.22 153.34 153.34 0.0M
2022-11-28 154.36 155.18 154.22 154.98 0.0M
2022-11-25 154.60 155.06 154.52 154.54 0.0M
2022-11-24 153.84 155.00 153.84 154.88 0.0M
2022-11-23 152.84 154.50 152.84 154.50 0.0M
2022-11-22 152.72 153.60 152.66 153.42 0.0M
2022-11-21 151.52 153.16 151.44 153.06 0.0M
2022-11-18 150.56 151.40 150.44 151.30 0.0M
2022-11-17 150.86 150.86 149.54 149.94 0.0M
2022-11-16 149.44 150.42 149.30 149.66 0.0M
2022-11-15 150.68 151.16 149.44 149.44 0.0M
2022-11-14 149.60 150.74 149.60 150.08 0.0M
2022-11-11 150.22 150.62 148.34 149.06 0.0M
2022-11-10 147.60 150.66 147.60 150.66 0.0M
2022-11-09 147.48 148.18 147.48 148.08 0.0M
2022-11-08 146.52 147.80 146.52 147.74 0.0M
2022-11-07 146.84 147.74 146.84 147.08 0.0M
2022-11-04 145.60 148.68 145.26 147.58 0.0M
2022-11-03 145.96 146.12 144.94 145.22 0.0M
2022-11-02 147.74 147.84 146.32 146.74 0.0M
2022-11-01 148.04 148.60 147.18 147.18 0.0M
2022-10-31 145.86 146.98 145.86 146.98 0.0M
2022-10-28 143.46 145.42 143.46 145.42 0.0M
2022-10-27 145.38 145.38 144.32 144.84 0.0M
2022-10-26 145.00 145.16 143.68 145.12 0.0M
2022-10-25 144.70 146.46 144.70 146.46 0.0M
2022-10-24 144.80 145.78 144.02 144.80 0.0M
2022-10-21 143.08 143.88 142.48 143.56 0.0M
2022-10-20 145.38 145.38 144.50 144.74 0.0M
2022-10-19 146.00 146.38 145.38 145.38 0.0M
2022-10-18 147.02 147.54 145.94 146.98 0.0M
2022-10-17 145.88 147.46 145.88 146.84 0.0M
2022-10-14 145.38 147.00 145.32 145.32 0.0M
2022-10-13 145.08 145.08 142.36 144.24 0.0M
2022-10-12 145.00 145.94 144.94 145.68 0.0M
2022-10-11 144.10 145.68 143.10 145.60 0.0M
2022-10-10 145.46 145.46 143.80 144.72 0.0M
2022-10-07 145.84 147.02 145.02 145.26 0.0M
2022-10-06 147.68 148.02 146.02 146.02 0.0M
2022-10-05 146.90 147.94 146.74 147.26 0.0M
2022-10-04 145.70 148.10 145.70 147.96 0.0M
2022-10-03 145.98 145.98 145.20 145.32 0.0M
2022-09-30 146.90 147.42 145.78 147.22 0.0M
2022-09-29 146.30 146.78 146.02 146.46 0.0M
2022-09-28 147.28 147.62 146.02 147.44 0.0M
2022-09-27 149.00 150.18 148.28 148.28 0.0M
2022-09-26 148.60 149.18 146.70 148.32 0.0M
2022-09-23 149.84 150.48 147.66 148.34 0.0M
2022-09-22 148.86 151.36 148.86 149.52 0.0M
2022-09-21 149.42 151.22 149.42 151.04 0.0M
2022-09-20 151.28 151.28 149.42 149.50 0.0M
2022-09-19 149.82 151.28 149.40 150.42 0.0M
2022-09-16 150.94 151.60 150.04 150.04 0.0M
2022-09-15 153.74 153.78 152.26 152.26 0.0M
2022-09-14 155.12 155.12 153.14 153.48 0.0M
2022-09-13 157.10 157.84 155.94 155.94 0.0M
2022-09-12 154.40 156.62 154.40 156.62 0.0M
2022-09-09 152.78 154.98 152.78 154.76 0.0M
2022-09-08 152.72 152.82 152.04 152.82 0.0M
2022-09-07 152.94 153.32 152.48 152.78 0.0M
2022-09-06 153.48 154.74 153.48 154.06 0.0M
2022-09-05 152.22 153.66 152.10 153.66 0.0M
2022-09-02 153.52 154.20 152.86 154.00 0.0M
2022-09-01 154.24 154.24 153.04 153.08 0.0M
2022-08-31 156.64 156.64 154.58 155.04 0.0M
2022-08-30 157.36 158.02 156.26 156.26 0.0M
2022-08-29 158.10 158.10 156.74 157.00 0.0M
2022-08-26 161.40 161.70 158.62 158.62 0.0M
2022-08-25 161.62 161.62 160.80 161.18 0.0M
2022-08-24 160.00 161.72 160.00 161.72 0.0M
2022-08-23 162.30 162.30 160.00 160.30 0.0M
2022-08-22 162.28 162.74 161.70 162.60 0.0M
2022-08-19 161.06 162.58 161.06 162.58 0.0M
2022-08-18 161.46 162.04 161.30 162.04 0.0M
2022-08-17 161.48 162.04 161.48 161.66 0.0M
2022-08-16 161.64 161.64 160.64 160.80 0.0M
2022-08-15 160.70 161.42 160.50 161.42 0.0M
2022-08-12 160.10 160.10 159.38 159.66 0.0M
2022-08-11 159.66 160.30 159.66 159.94 0.0M
2022-08-10 160.20 160.20 158.82 159.90 0.0M
2022-08-09 159.92 160.08 159.58 159.66 0.0M
2022-08-08 160.06 161.56 160.06 160.46 0.0M
2022-08-05 160.94 161.16 159.14 159.14 0.0M
2022-08-04 160.72 161.04 160.54 161.04 0.0M
2022-08-03 160.08 161.16 160.08 161.16 0.0M
2022-08-02 161.10 161.40 160.90 161.06 0.0M
2022-08-01 161.16 161.76 160.60 161.28 0.0M
2022-07-29 161.64 161.68 160.74 161.10 0.0M
2022-07-28 158.84 160.04 158.60 160.04 0.0M
2022-07-27 160.40 160.52 159.54 159.54 0.0M
2022-07-26 157.62 159.38 157.62 159.20 0.0M
2022-07-25 156.06 157.54 156.06 157.54 0.0M
2022-07-22 154.68 157.08 154.68 156.56 0.0M
2022-07-21 153.40 155.30 153.40 155.30 0.0M
2022-07-20 156.32 156.32 154.34 154.34 0.0M
2022-07-19 154.32 156.16 154.14 156.16 0.0M
2022-07-18 155.44 155.92 154.82 154.92 0.0M
2022-07-15 154.30 155.06 153.80 154.96 0.0M
2022-07-14 154.40 154.40 152.88 153.16 0.0M
2022-07-13 155.26 155.26 154.00 154.64 0.0M
2022-07-12 153.96 155.38 153.66 155.38 0.0M
2022-07-11 153.20 154.26 153.08 154.18 0.0M
2022-07-08 153.68 153.68 152.40 153.40 0.0M
2022-07-07 154.40 154.94 153.56 153.56 0.0M
2022-07-06 151.78 154.08 151.78 154.04 0.0M
2022-07-05 150.86 151.28 150.14 150.14 0.0M
2022-07-04 150.44 150.70 150.12 150.12 0.0M
2022-07-01 147.94 149.58 147.94 149.56 0.0M
2022-06-30 148.18 148.38 147.12 148.38 0.0M
2022-06-29 148.08 149.44 147.32 149.44 0.0M
2022-06-28 149.36 149.84 149.14 149.14 0.0M
2022-06-27 149.40 149.68 148.54 149.22 0.0M
2022-06-24 145.96 149.50 145.96 149.36 0.0M
2022-06-23 144.66 145.32 143.92 144.88 0.0M
2022-06-22 142.76 144.92 142.76 144.58 0.0M
2022-06-21 143.74 144.30 143.40 143.72 0.0M
2022-06-20 143.74 143.76 142.90 143.76 0.0M
2022-06-17 142.76 144.78 142.40 143.16 0.0M
2022-06-16 143.06 143.06 141.72 141.90 0.0M
2022-06-15 142.66 144.44 141.54 143.14 0.0M
2022-06-14 145.38 145.38 141.80 141.80 0.0M
2022-06-13 144.32 145.38 144.16 144.72 0.0M
2022-06-10 145.98 145.98 143.90 144.94 0.0M
2022-06-09 147.16 147.42 146.00 146.76 0.0M
2022-06-08 149.44 149.44 147.30 147.66 0.0M
2022-06-07 150.20 150.20 149.30 149.82 0.0M
2022-06-06 150.98 151.64 150.98 151.54 0.0M
2022-06-03 151.20 151.24 150.56 150.56 0.0M
2022-06-02 150.92 151.14 150.56 150.98 0.0M
2022-06-01 152.98 152.98 150.10 150.10 0.0M
2022-05-31 151.20 152.50 151.20 152.50 0.0M
2022-05-30 150.86 151.32 150.78 151.06 0.0M
2022-05-27 149.70 150.90 149.70 150.90 0.0M
2022-05-26 148.48 149.10 148.28 148.86 0.0M
2022-05-25 147.90 148.48 147.80 148.26 0.0M
2022-05-24 148.20 148.22 147.68 148.04 0.0M
2022-05-23 148.66 149.40 147.74 149.40 0.0M
2022-05-20 147.98 148.12 147.34 147.64 0.0M
2022-05-19 150.00 150.00 146.54 147.08 0.0M
2022-05-18 155.34 155.34 152.42 152.42 0.0M
2022-05-17 156.28 157.00 155.00 155.52 0.0M
2022-05-16 155.28 156.46 154.68 156.46 0.0M
2022-05-13 153.92 156.16 153.92 156.16 0.0M
2022-05-12 151.08 153.42 151.08 153.30 0.0M
2022-05-11 151.86 153.14 151.48 153.14 0.0M
2022-05-10 152.36 152.36 151.02 151.02 0.0M
2022-05-09 153.16 153.16 150.24 150.24 0.0M
2022-05-06 156.64 156.64 152.88 152.88 0.0M
2022-05-05 159.06 159.06 156.28 156.66 0.0M
2022-05-04 159.36 159.36 156.58 156.80 0.0M
2022-05-03 159.24 159.28 158.52 159.28 0.0M
2022-05-02 160.28 160.28 159.10 159.10 0.0M
2022-04-29 160.90 161.56 160.88 161.20 0.0M
2022-04-28 160.56 160.56 159.58 160.10 0.0M
2022-04-27 157.18 158.88 157.18 158.88 0.0M
2022-04-26 160.30 160.30 157.84 157.84 0.0M
2022-04-25 155.52 159.46 155.52 158.84 0.0M
2022-04-22 157.76 158.42 157.76 157.76 0.0M
2022-04-21 157.92 158.52 157.78 158.30 0.0M
2022-04-20 156.64 157.32 156.64 157.28 0.0M
2022-04-19 157.40 157.40 154.62 155.66 0.0M
2022-04-14 157.00 158.40 157.00 158.38 0.0M
2022-04-13 157.40 157.40 156.46 157.10 0.0M
2022-04-12 158.00 158.00 156.94 157.66 0.0M
2022-04-11 159.92 159.92 158.14 159.06 0.0M
2022-04-08 158.84 159.22 158.38 159.22 0.0M
2022-04-07 157.86 158.34 157.16 157.44 0.0M
2022-04-06 158.26 158.26 157.02 157.02 0.0M
2022-04-05 157.52 158.22 156.92 158.22 0.0M
2022-04-04 156.44 156.78 155.42 156.78 0.0M
2022-04-01 154.86 155.44 154.32 155.22 0.0M
2022-03-31 155.42 155.42 154.10 154.10 0.0M
2022-03-30 154.50 154.92 154.14 154.78 0.0M
2022-03-29 154.18 156.06 154.18 154.94 0.0M
2022-03-28 152.64 153.56 152.64 153.16 0.0M
2022-03-25 151.92 152.92 151.52 151.84 0.0M
2022-03-24 151.84 152.00 151.38 151.78 0.0M
2022-03-23 153.00 153.00 151.22 151.46 0.0M
2022-03-22 152.48 153.62 152.02 153.62 0.0M
2022-03-21 152.58 153.26 152.20 152.20 0.0M
2022-03-18 151.14 153.66 150.82 153.66 0.0M
2022-03-17 150.26 150.90 149.44 150.90 0.0M
2022-03-16 148.98 150.42 148.76 150.12 0.0M
2022-03-15 145.12 147.52 145.12 147.48 0.0M
2022-03-14 145.72 147.00 145.36 146.86 0.0M
2022-03-11 145.08 145.80 144.00 145.06 0.0M
2022-03-10 147.50 147.50 144.84 144.84 0.0M
2022-03-09 143.50 148.22 143.50 148.22 0.0M
2022-03-08 143.76 144.50 141.68 142.06 0.0M
2022-03-07 145.98 145.98 142.32 144.34 0.0M
2022-03-04 151.26 151.26 148.22 148.22 0.0M
2022-03-03 153.60 153.60 151.38 151.56 0.0M
2022-03-02 154.94 154.94 152.46 153.40 0.0M
2022-03-01 156.78 156.78 154.48 154.50 0.0M
2022-02-28 154.90 156.00 154.74 156.00 0.0M
2022-02-25 151.62 155.52 151.38 155.52 0.0M
2022-02-24 151.44 152.18 150.82 150.82 0.0M
2022-02-23 154.44 156.30 154.44 155.34 0.0M
2022-02-22 154.06 154.32 153.30 154.32 0.0M
2022-02-21 156.64 156.64 155.26 155.26 0.0M
2022-02-18 156.20 156.92 155.92 156.00 0.0M
2022-02-17 153.80 155.20 153.80 154.92 0.0M
2022-02-16 155.00 155.00 153.96 154.10 0.0M
2022-02-15 154.58 155.98 154.58 154.98 0.0M
2022-02-14 154.62 155.00 153.40 153.90 0.0M
2022-02-11 154.92 156.40 154.80 156.34 0.0M
2022-02-10 154.86 155.18 154.52 154.52 0.0M
2022-02-09 156.36 156.92 155.86 155.86 0.0M
2022-02-08 156.08 156.08 154.78 155.16 0.0M
2022-02-07 155.68 156.00 154.90 155.72 0.0M
2022-02-04 156.72 156.72 154.10 154.80 0.0M
2022-02-03 159.72 159.72 156.28 156.28 0.0M
2022-02-02 158.32 160.00 158.32 159.66 0.0M
2022-02-01 158.46 158.98 157.72 157.72 0.0M
2022-01-31 157.58 157.68 157.20 157.54 0.0M
2022-01-28 158.22 158.22 155.48 156.76 0.0M
2022-01-27 156.46 158.98 156.46 158.98 0.0M
2022-01-26 158.48 158.80 157.30 157.52 0.0M
2022-01-25 158.04 158.48 157.36 157.86 0.0M
2022-01-24 160.14 160.50 157.28 157.28 0.0M
2022-01-21 159.62 160.10 159.62 159.74 0.0M
2022-01-20 160.66 160.66 160.44 160.66 0.0M
2022-01-19 158.76 159.96 158.76 159.56 0.0M
2022-01-18 160.86 160.86 159.72 159.72 0.0M
2022-01-17 160.86 161.84 160.86 161.66 0.0M
2022-01-14 160.86 161.60 160.86 161.56 0.0M
2022-01-13 161.90 162.32 161.90 162.22 0.0M
2022-01-12 163.52 163.52 162.06 162.92 0.0M
2022-01-11 164.16 164.16 162.80 163.06 0.0M
2022-01-10 164.60 164.60 162.74 162.78 0.0M
2022-01-07 165.18 165.40 164.14 164.62 0.0M
2022-01-06 166.56 166.56 165.54 165.90 0.0M
2022-01-05 169.54 169.54 167.82 168.32 0.0M
2022-01-04 169.80 170.18 169.20 170.18 0.0M
2022-01-03 168.96 169.48 168.48 168.72 0.0M