Xtrackers MSCI Europe Health Care Screened UCITS ETF 1C

XSDR
🏛️ germany →
199.74
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
2023-12-29 205.10 205.85 205.10 205.85 0.0M
2023-12-28 204.25 205.35 204.20 205.10 0.0M
2023-12-27 204.05 204.15 202.70 203.85 0.0M
2023-12-22 203.30 204.35 203.25 203.35 0.0M
2023-12-21 202.50 204.10 202.40 204.10 0.0M
2023-12-20 202.70 203.45 202.60 203.45 0.0M
2023-12-19 203.20 203.30 202.40 203.25 0.0M
2023-12-18 201.40 203.00 201.40 203.00 0.0M
2023-12-15 202.20 202.30 200.80 201.40 0.0M
2023-12-14 205.70 205.70 201.40 202.45 0.0M
2023-12-13 202.30 204.15 202.30 204.15 0.0M
2023-12-12 201.75 202.10 200.85 201.40 0.0M
2023-12-11 201.05 202.00 200.80 201.55 0.0M
2023-12-08 200.15 201.50 200.15 201.50 0.0M
2023-12-07 202.00 202.00 199.58 199.70 0.0M
2023-12-06 202.30 202.65 201.50 202.00 0.0M
2023-12-05 202.25 202.25 201.00 202.05 0.0M
2023-12-04 201.75 202.50 201.55 202.50 0.0M
2023-12-01 200.45 201.75 199.36 201.75 0.0M
2023-11-30 197.64 199.90 197.64 199.90 0.0M
2023-11-29 196.76 198.00 196.76 197.88 0.0M
2023-11-28 198.48 198.48 196.62 197.30 0.0M
2023-11-27 201.10 201.45 200.25 200.40 0.0M
2023-11-24 201.05 201.50 200.70 201.50 0.0M
2023-11-23 199.84 200.60 199.18 200.10 0.0M
2023-11-22 198.42 199.70 198.42 199.70 0.0M
2023-11-21 198.26 198.94 197.64 198.94 0.0M
2023-11-20 197.42 198.00 196.68 198.00 0.0M
2023-11-17 197.56 198.30 197.56 197.98 0.0M
2023-11-16 195.30 196.00 195.12 196.00 0.0M
2023-11-15 196.66 196.84 195.22 195.30 0.0M
2023-11-14 198.00 198.10 197.40 197.60 0.0M
2023-11-13 198.74 198.90 196.00 198.20 0.0M
2023-11-10 198.80 198.80 195.52 195.90 0.0M
2023-11-09 199.34 200.05 198.74 198.74 0.0M
2023-11-08 198.20 200.70 198.20 199.32 0.0M
2023-11-07 197.84 198.56 197.00 197.80 0.0M
2023-11-06 196.50 198.20 196.40 198.20 0.0M
2023-11-03 197.98 198.46 196.42 196.70 0.0M
2023-11-02 198.00 198.94 198.00 198.78 0.0M
2023-11-01 197.08 197.88 196.26 197.34 0.0M
2023-10-31 195.58 195.58 194.64 195.26 0.0M
2023-10-30 193.98 195.30 193.98 195.30 0.0M
2023-10-27 196.50 196.50 192.14 193.00 0.0M
2023-10-26 199.40 199.56 198.34 199.20 0.0M
2023-10-25 200.40 201.75 200.00 201.75 0.0M
2023-10-24 198.52 201.25 197.28 201.25 0.0M
2023-10-23 200.75 200.75 198.18 198.82 0.0M
2023-10-20 199.80 200.45 199.80 200.45 0.0M
2023-10-19 204.45 204.45 199.24 200.85 0.0M
2023-10-18 208.60 208.60 206.40 206.40 0.0M
2023-10-17 210.10 210.35 209.05 209.45 0.0M
2023-10-16 211.15 211.15 209.20 210.15 0.0M
2023-10-13 210.25 212.35 208.85 210.85 0.0M
2023-10-12 209.65 212.00 209.65 212.00 0.0M
2023-10-11 209.10 210.00 209.00 210.00 0.0M
2023-10-10 206.30 206.95 205.40 206.95 0.0M
2023-10-09 205.55 206.20 204.85 205.15 0.0M
2023-10-06 204.05 205.30 204.05 205.30 0.0M
2023-10-05 202.70 203.30 202.50 203.30 0.0M
2023-10-04 199.96 203.00 199.80 202.35 0.0M
2023-10-03 204.65 204.65 201.15 201.65 0.0M
2023-10-02 205.10 205.10 202.40 203.70 0.0M
2023-09-29 205.30 206.90 205.30 205.30 0.0M
2023-09-28 205.75 205.75 204.70 205.05 0.0M
2023-09-27 206.40 206.40 205.55 205.55 0.0M
2023-09-26 205.75 206.00 205.45 205.85 0.0M
2023-09-25 205.30 206.30 204.20 205.95 0.0M
2023-09-22 205.25 206.00 205.05 205.50 0.0M
2023-09-21 208.65 209.85 205.65 205.65 0.0M
2023-09-20 208.75 210.00 208.25 209.80 0.0M
2023-09-19 206.10 206.85 206.00 206.35 0.0M
2023-09-18 210.95 210.95 207.70 207.70 0.0M
2023-09-15 212.80 213.85 211.40 211.40 0.0M
2023-09-14 208.45 211.70 208.45 211.70 0.0M
2023-09-13 208.40 208.80 206.45 208.50 0.0M
2023-09-12 209.70 210.05 209.45 209.75 0.0M
2023-09-11 209.75 209.75 207.40 208.25 0.0M
2023-09-08 208.85 209.40 208.50 209.40 0.0M
2023-09-07 205.50 209.10 205.50 209.10 0.0M
2023-09-06 205.75 206.30 204.95 206.30 0.0M
2023-09-05 207.05 208.55 206.75 208.00 0.0M
2023-09-04 208.20 209.30 207.85 208.00 0.0M
2023-09-01 206.90 208.00 206.30 208.00 0.0M
2023-08-31 206.80 207.25 206.30 206.30 0.0M
2023-08-30 208.15 208.20 207.35 207.35 0.0M
2023-08-29 208.00 208.35 207.45 208.30 0.0M
2023-08-28 206.20 207.70 206.20 207.45 0.0M
2023-08-25 206.10 206.35 205.60 206.20 0.0M
2023-08-24 208.45 208.70 206.65 207.00 0.0M
2023-08-23 206.25 208.25 206.25 208.00 0.0M
2023-08-22 204.90 206.10 204.90 205.60 0.0M
2023-08-21 204.80 205.50 204.35 204.75 0.0M
2023-08-18 204.65 204.65 202.85 203.65 0.0M
2023-08-17 205.00 205.50 205.00 205.25 0.0M
2023-08-16 206.05 206.05 204.35 205.25 0.0M
2023-08-15 206.50 206.50 205.10 205.20 0.0M
2023-08-14 206.30 206.65 205.80 206.50 0.0M
2023-08-11 205.80 206.30 205.30 206.30 0.0M
2023-08-10 206.50 207.45 206.25 207.45 0.0M
2023-08-09 208.25 208.25 206.10 207.75 0.0M
2023-08-08 199.14 207.25 199.14 207.20 0.0M
2023-08-07 198.04 199.24 198.04 198.96 0.0M
2023-08-04 199.00 199.00 197.46 198.20 0.0M
2023-08-03 199.90 199.90 198.90 198.90 0.0M
2023-08-02 200.85 201.30 200.20 201.30 0.0M
2023-08-01 204.65 204.65 203.00 203.00 0.0M
2023-07-31 202.25 203.80 202.25 203.80 0.0M
2023-07-28 202.25 202.95 201.55 201.55 0.0M
2023-07-27 201.70 202.95 201.55 202.30 0.0M
2023-07-26 202.85 202.85 199.40 200.75 0.0M
2023-07-25 200.65 203.00 200.60 203.00 0.0M
2023-07-24 203.25 203.25 202.05 202.30 0.0M
2023-07-21 201.00 203.25 201.00 203.25 0.0M
2023-07-20 199.50 202.75 199.50 202.75 0.0M
2023-07-19 197.66 199.54 197.66 198.44 0.0M
2023-07-18 196.08 198.00 195.82 198.00 0.0M
2023-07-17 195.80 195.84 194.92 194.92 0.0M
2023-07-14 194.66 195.78 194.66 194.70 0.0M
2023-07-13 193.80 195.34 193.80 193.80 0.0M
2023-07-12 191.92 193.20 191.92 193.20 0.0M
2023-07-11 192.80 192.80 191.76 192.60 0.0M
2023-07-10 192.10 193.48 192.10 192.64 0.0M
2023-07-07 194.20 194.84 192.16 192.48 0.0M
2023-07-06 197.46 197.84 195.46 195.60 0.0M
2023-07-05 197.70 198.96 197.70 198.96 0.0M
2023-07-04 196.70 198.96 196.70 198.40 0.0M
2023-07-03 200.70 200.70 197.00 197.00 0.0M
2023-06-30 199.10 201.80 199.10 201.80 0.0M
2023-06-29 199.04 199.04 198.56 198.56 0.0M
2023-06-28 198.66 199.42 198.48 199.42 0.0M
2023-06-27 198.52 199.38 197.40 197.52 0.0M
2023-06-26 201.45 201.50 199.92 200.05 0.0M
2023-06-23 200.85 202.70 200.85 201.95 0.0M
2023-06-22 198.84 200.85 198.30 200.85 0.0M
2023-06-21 201.25 202.15 200.65 201.20 0.0M
2023-06-20 202.15 202.80 202.15 202.40 0.0M
2023-06-19 203.05 203.05 201.80 202.25 0.0M
2023-06-16 204.10 205.85 204.10 205.40 0.0M
2023-06-15 202.15 203.55 202.15 203.55 0.0M
2023-06-14 203.30 203.35 201.95 202.45 0.0M
2023-06-13 203.60 203.65 203.00 203.25 0.0M
2023-06-12 205.80 206.15 203.15 204.15 0.0M
2023-06-09 205.45 205.45 204.00 204.70 0.0M
2023-06-08 204.70 205.05 204.20 204.85 0.0M
2023-06-07 206.80 206.80 204.60 205.30 0.0M
2023-06-06 206.30 208.30 206.30 207.95 0.0M
2023-06-05 205.20 206.10 205.10 205.60 0.0M
2023-06-02 202.85 205.05 202.85 205.05 0.0M
2023-06-01 204.65 205.10 202.70 203.50 0.0M
2023-05-31 203.15 205.20 203.15 203.20 0.0M
2023-05-30 206.85 206.85 203.65 203.65 0.0M
2023-05-29 206.60 207.20 206.60 207.15 0.0M
2023-05-26 205.35 207.45 205.00 207.15 0.0M
2023-05-25 206.05 207.10 204.95 205.20 0.0M
2023-05-24 207.10 207.25 206.35 206.35 0.0M
2023-05-23 209.00 210.60 208.70 208.70 0.0M
2023-05-22 210.75 211.30 210.00 210.90 0.0M
2023-05-19 209.65 211.40 208.65 210.40 0.0M
2023-05-18 208.65 209.15 208.65 208.80 0.0M
2023-05-17 208.90 209.85 207.50 207.50 0.0M
2023-05-16 209.90 210.05 208.95 209.65 0.0M
2023-05-15 211.40 211.40 210.15 210.50 0.0M
2023-05-12 209.25 210.95 209.25 210.70 0.0M
2023-05-11 208.30 209.55 208.30 209.25 0.0M
2023-05-10 207.70 207.70 206.90 206.90 0.0M
2023-05-09 208.25 208.30 206.60 208.10 0.0M
2023-05-08 207.70 208.95 207.45 208.75 0.0M
2023-05-05 206.00 207.25 204.55 207.25 0.0M
2023-05-04 203.50 205.65 203.50 205.65 0.0M
2023-05-03 205.40 206.20 204.70 206.20 0.0M
2023-05-02 204.40 205.20 203.75 204.70 0.0M
2023-04-28 204.30 204.50 203.40 204.50 0.0M
2023-04-27 205.10 205.10 202.60 203.30 0.0M
2023-04-26 206.90 206.90 203.90 203.90 0.0M
2023-04-25 207.60 209.50 207.60 208.95 0.0M
2023-04-24 208.45 208.45 207.55 207.90 0.0M
2023-04-21 205.25 207.75 205.20 207.55 0.0M
2023-04-20 203.35 203.95 202.75 203.75 0.0M
2023-04-19 204.35 204.35 203.10 203.85 0.0M
2023-04-18 205.55 206.20 204.80 205.50 0.0M
2023-04-17 204.95 206.25 204.60 205.50 0.0M
2023-04-14 203.45 205.30 203.45 204.60 0.0M
2023-04-13 202.15 204.00 202.15 203.70 0.0M
2023-04-12 200.15 202.40 200.15 202.40 0.0M
2023-04-11 202.05 202.05 199.72 200.75 0.0M
2023-04-06 199.56 201.40 199.56 201.10 0.0M
2023-04-05 195.12 198.80 195.12 198.80 0.0M
2023-04-04 195.48 195.48 194.96 194.96 0.0M
2023-04-03 195.44 195.44 194.72 194.80 0.0M
2023-03-31 194.54 195.74 194.54 195.74 0.0M
2023-03-30 193.88 194.38 193.88 194.04 0.0M
2023-03-29 192.40 193.54 192.40 193.42 0.0M
2023-03-28 192.78 193.40 192.24 192.24 0.0M
2023-03-27 192.28 193.44 192.28 193.10 0.0M
2023-03-24 187.40 189.32 187.40 189.32 0.0M
2023-03-23 185.46 188.00 185.46 188.00 0.0M
2023-03-22 187.04 187.04 186.44 187.00 0.0M
2023-03-21 186.20 186.52 185.98 186.42 0.0M
2023-03-20 185.10 185.84 184.30 185.80 0.0M
2023-03-17 186.14 187.06 184.96 184.96 0.0M
2023-03-16 184.84 186.06 184.54 186.06 0.0M
2023-03-15 185.28 185.28 184.44 184.66 0.0M
2023-03-14 184.60 184.60 183.96 184.48 0.0M
2023-03-13 183.78 184.54 182.90 183.48 0.0M
2023-03-10 185.70 185.70 184.50 184.80 0.0M
2023-03-09 184.54 186.10 184.14 185.84 0.0M
2023-03-08 185.76 185.98 185.16 185.20 0.0M
2023-03-07 187.08 188.44 187.00 187.00 0.0M
2023-03-06 188.20 188.28 187.00 187.40 0.0M
2023-03-03 187.46 188.18 187.20 187.82 0.0M
2023-03-02 185.00 187.70 184.94 187.70 0.0M
2023-03-01 186.82 187.04 185.70 185.70 0.0M
2023-02-28 190.00 190.18 188.04 188.04 0.0M
2023-02-27 190.62 191.40 190.62 191.08 0.0M
2023-02-24 191.82 191.94 189.76 190.46 0.0M
2023-02-23 192.52 192.62 191.50 192.36 0.0M
2023-02-22 193.04 193.88 191.62 192.82 0.0M
2023-02-21 190.98 193.50 190.98 193.36 0.0M
2023-02-20 192.48 192.48 191.06 192.06 0.0M
2023-02-17 189.30 191.82 189.30 191.46 0.0M
2023-02-16 191.94 193.06 190.30 190.42 0.0M
2023-02-15 191.68 192.50 191.20 192.50 0.0M
2023-02-14 192.26 193.12 192.20 192.30 0.0M
2023-02-13 190.86 192.06 190.36 192.06 0.0M
2023-02-10 189.74 190.66 188.66 190.66 0.0M
2023-02-09 192.42 193.18 191.30 191.94 0.0M
2023-02-08 191.72 192.26 190.92 190.92 0.0M
2023-02-07 188.10 189.48 188.10 189.48 0.0M
2023-02-06 185.98 188.44 185.98 188.06 0.0M
2023-02-03 183.44 186.94 183.44 186.94 0.0M
2023-02-02 185.08 185.08 184.14 184.24 0.0M
2023-02-01 188.64 188.64 184.66 184.66 0.0M
2023-01-31 188.26 188.26 185.94 187.28 0.0M
2023-01-30 187.88 189.00 187.80 189.00 0.0M
2023-01-27 188.02 188.06 186.98 188.06 0.0M
2023-01-26 189.44 189.44 187.92 187.92 0.0M
2023-01-25 188.50 189.28 186.92 189.28 0.0M
2023-01-24 190.74 190.74 188.80 188.80 0.0M
2023-01-23 190.90 191.64 190.48 191.64 0.0M
2023-01-20 192.56 192.56 190.18 191.40 0.0M
2023-01-19 193.34 193.34 191.82 192.50 0.0M
2023-01-18 193.34 194.08 193.34 193.56 0.0M
2023-01-17 192.92 193.82 192.60 193.58 0.0M
2023-01-16 192.98 193.28 192.28 193.22 0.0M
2023-01-13 189.44 191.90 189.44 191.52 0.0M
2023-01-12 190.12 190.12 188.82 189.08 0.0M
2023-01-11 191.26 191.28 189.52 189.70 0.0M
2023-01-10 190.92 191.04 189.96 190.82 0.0M
2023-01-09 192.98 192.98 191.98 192.02 0.0M
2023-01-06 191.28 192.74 191.28 192.74 0.0M
2023-01-05 191.00 191.86 190.68 190.68 0.0M
2023-01-04 191.96 193.46 191.96 192.52 0.0M
2023-01-03 189.34 191.36 189.34 190.74 0.0M
2023-01-02 188.98 189.42 188.00 188.24 0.0M