Xtrackers MSCI Europe High Dividend Yield ESG UCITS ETF 1D

XZDE
🏛️ germany →
34.95
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 31.40 31.41 31.40 31.40 0.0M
2023-12-28 31.48 31.48 31.32 31.32 0.0M
2023-12-27 31.28 31.37 31.28 31.37 0.0M
2023-12-22 31.23 31.35 31.23 31.35 0.0M
2023-12-21 31.21 31.24 31.16 31.24 0.0M
2023-12-20 31.32 31.34 31.26 31.34 0.0M
2023-12-19 31.14 31.21 31.14 31.21 0.0M
2023-12-18 31.08 31.21 31.08 31.10 0.0M
2023-12-15 31.22 31.27 31.16 31.16 0.0M
2023-12-14 31.37 31.37 31.15 31.15 0.0M
2023-12-13 31.07 31.12 31.02 31.02 0.0M
2023-12-12 31.11 31.17 31.04 31.04 0.0M
2023-12-11 31.00 31.12 31.00 31.12 0.0M
2023-12-08 30.79 31.07 30.79 31.00 0.0M
2023-12-07 30.78 30.78 30.76 30.76 0.0M
2023-12-06 30.66 30.81 30.66 30.81 0.0M
2023-12-05 30.52 30.68 30.52 30.68 0.0M
2023-12-04 30.43 30.51 30.43 30.51 0.0M
2023-12-01 30.23 30.49 30.23 30.49 0.0M
2023-11-30 30.04 30.13 30.04 30.13 0.0M
2023-11-29 29.89 29.96 29.89 29.96 0.0M
2023-11-28 29.85 29.88 29.74 29.88 0.0M
2023-11-27 30.02 30.07 29.95 29.95 0.0M
2023-11-24 29.86 30.07 29.86 30.07 0.0M
2023-11-23 29.83 29.93 29.83 29.93 0.0M
2023-11-22 29.75 29.81 29.75 29.81 0.0M
2023-11-21 29.63 29.63 29.62 29.63 0.0M
2023-11-20 29.57 29.60 29.57 29.60 0.0M
2023-11-17 29.42 29.58 29.42 29.55 0.0M
2023-11-16 29.43 29.43 29.31 29.31 0.0M
2023-11-15 29.50 29.55 29.48 29.48 0.0M
2023-11-14 29.23 29.46 29.17 29.46 0.0M
2023-11-13 29.11 29.17 29.11 29.17 0.0M
2023-11-10 29.12 29.12 28.95 28.95 0.0M
2023-11-09 28.93 29.21 28.93 29.21 0.0M
2023-11-08 28.60 29.01 28.60 29.01 0.0M
2023-11-07 28.79 28.79 28.76 28.79 0.0M
2023-11-06 28.86 28.86 28.78 28.78 0.0M
2023-11-03 28.95 28.95 28.86 28.86 0.0M
2023-11-02 28.70 28.92 28.70 28.91 0.0M
2023-11-01 28.46 28.54 28.39 28.54 0.0M
2023-10-31 28.26 28.39 28.26 28.35 0.0M
2023-10-30 28.13 28.22 28.13 28.22 0.0M
2023-10-27 28.23 28.23 27.98 27.98 0.0M
2023-10-26 28.25 28.40 28.25 28.40 0.0M
2023-10-25 28.40 28.49 28.40 28.49 0.0M
2023-10-24 28.31 28.42 28.29 28.42 0.0M
2023-10-23 28.33 28.33 28.14 28.31 0.0M
2023-10-20 28.39 28.39 28.31 28.31 0.0M
2023-10-19 28.85 28.85 28.68 28.68 0.0M
2023-10-18 29.35 29.36 29.03 29.03 0.0M
2023-10-17 29.33 29.41 29.26 29.34 0.0M
2023-10-16 29.47 29.47 29.37 29.39 0.0M
2023-10-13 29.53 29.53 29.31 29.31 0.0M
2023-10-12 29.66 29.73 29.50 29.50 0.0M
2023-10-11 29.43 29.56 29.43 29.52 0.0M