Xtrackers MSCI Global SDG 12 Circular Economy UCITS ETF 1C

XG12
🏛️ germany →
30.53
Last Update: 2025-10-03
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 28.99 28.99 28.93 28.95 0.0M
2023-12-28 28.84 28.87 28.72 28.85 0.0M
2023-12-27 28.57 28.65 28.50 28.50 0.0M
2023-12-22 28.19 28.38 28.19 28.36 0.0M
2023-12-21 28.13 28.24 28.11 28.24 0.0M
2023-12-20 28.40 28.50 28.38 28.38 0.0M
2023-12-19 28.13 28.34 28.13 28.34 0.0M
2023-12-18 28.27 28.38 28.08 28.08 0.0M
2023-12-15 28.47 28.62 28.47 28.49 0.0M
2023-12-14 27.83 28.27 27.83 28.27 0.0M
2023-12-13 27.09 27.14 27.06 27.06 0.0M
2023-12-12 27.46 27.46 27.09 27.09 0.0M
2023-12-11 27.38 27.45 27.37 27.45 0.0M
2023-12-08 27.33 27.41 27.33 27.39 0.0M
2023-12-07 27.28 27.36 27.28 27.36 0.0M
2023-12-06 27.32 27.46 27.32 27.46 0.0M
2023-12-05 27.09 27.22 27.09 27.22 0.0M
2023-12-04 27.05 27.12 27.05 27.08 0.0M
2023-12-01 26.73 26.99 26.73 26.99 0.0M
2023-11-30 26.73 26.81 26.73 26.76 0.0M
2023-11-29 26.47 26.60 26.47 26.60 0.0M
2023-11-28 26.43 26.47 26.36 26.47 0.0M
2023-11-27 26.40 26.46 26.40 26.46 0.0M
2023-11-24 26.60 26.60 26.54 26.54 0.0M
2023-11-23 26.72 26.72 26.67 26.68 0.0M
2023-11-22 26.57 26.67 26.57 26.67 0.0M
2023-11-21 26.72 26.74 26.53 26.55 0.0M
2023-11-20 26.58 26.75 26.58 26.75 0.0M
2023-11-17 26.57 26.65 26.50 26.50 0.0M
2023-11-16 26.60 26.60 26.37 26.37 0.0M
2023-11-15 26.74 26.98 26.73 26.86 0.0M
2023-11-14 25.66 26.43 25.64 26.43 0.0M
2023-11-13 25.56 25.65 25.56 25.65 0.0M
2023-11-10 25.61 25.61 25.44 25.49 0.0M
2023-11-09 25.94 26.07 25.84 25.89 0.0M
2023-11-08 25.94 26.02 25.83 25.83 0.0M
2023-11-07 26.06 26.09 26.06 26.09 0.0M
2023-11-06 26.57 26.57 26.23 26.23 0.0M
2023-11-03 26.02 26.41 26.00 26.34 0.0M
2023-11-02 25.23 25.84 25.23 25.84 0.0M
2023-11-01 25.01 25.12 25.01 25.09 0.0M
2023-10-31 24.76 25.01 24.76 25.01 0.0M
2023-10-30 25.17 25.17 24.75 24.80 0.0M
2023-10-27 25.19 25.19 24.99 24.99 0.0M
2023-10-26 24.76 25.24 24.76 25.15 0.0M
2023-10-25 25.11 25.13 24.98 24.98 0.0M
2023-10-24 24.94 25.33 24.94 25.33 0.0M
2023-10-23 25.05 25.05 24.78 25.00 0.0M
2023-10-20 25.27 25.27 25.04 25.04 0.0M
2023-10-19 25.92 25.93 25.72 25.72 0.0M
2023-10-18 26.49 26.49 26.12 26.12 0.0M
2023-10-17 26.54 26.65 26.45 26.65 0.0M
2023-10-16 26.45 26.53 26.35 26.50 0.0M
2023-10-13 26.66 26.66 26.52 26.52 0.0M
2023-10-12 27.07 27.17 26.84 26.84 0.0M
2023-10-11 26.77 26.87 26.77 26.84 0.0M
2023-10-10 26.34 26.76 26.34 26.73 0.0M
2023-10-09 26.12 26.15 26.12 26.14 0.0M
2023-10-06 26.19 26.23 26.15 26.15 0.0M
2023-10-05 26.47 26.47 26.10 26.10 0.0M
2023-10-04 26.07 26.20 26.07 26.17 0.0M
2023-10-03 26.81 26.81 26.36 26.39 0.0M
2023-10-02 27.34 27.34 27.08 27.08 0.0M
2023-09-29 27.33 27.39 27.32 27.32 0.0M
2023-09-28 27.11 27.11 27.06 27.09 0.0M
2023-09-27 27.16 27.23 27.15 27.15 0.0M
2023-09-26 27.24 27.24 27.18 27.18 0.0M
2023-09-25 27.41 27.43 27.30 27.42 0.0M
2023-09-22 27.67 27.76 27.64 27.65 0.0M
2023-09-21 28.02 28.02 27.73 27.73 0.0M
2023-09-20 28.16 28.32 28.16 28.31 0.0M
2023-09-19 28.21 28.27 28.19 28.20 0.0M
2023-09-18 28.63 28.63 28.39 28.41 0.0M
2023-09-15 29.08 29.08 28.61 28.64 0.0M
2023-09-14 28.32 28.82 28.32 28.77 0.0M
2023-09-13 28.28 28.29 28.25 28.29 0.0M
2023-09-12 28.41 28.41 28.33 28.35 0.0M
2023-09-11 28.36 28.37 28.32 28.32 0.0M
2023-09-08 28.49 28.49 28.32 28.32 0.0M
2023-09-07 28.54 28.57 28.38 28.39 0.0M
2023-09-06 28.73 28.73 28.61 28.61 0.0M
2023-09-05 28.92 28.99 28.92 28.96 0.0M
2023-09-04 29.17 29.17 29.09 29.10 0.0M
2023-09-01 28.84 29.08 28.84 29.08 0.0M
2023-08-31 28.72 28.92 28.72 28.84 0.0M
2023-08-30 28.81 28.81 28.60 28.69 0.0M
2023-08-29 28.72 28.87 28.69 28.87 0.0M
2023-08-28 28.43 28.57 28.42 28.57 0.0M
2023-08-25 28.25 28.29 28.24 28.24 0.0M
2023-08-24 28.50 28.57 28.23 28.23 0.0M
2023-08-23 28.07 28.30 28.07 28.30 0.0M
2023-08-22 27.95 28.13 27.95 28.01 0.0M
2023-08-21 27.96 27.96 27.82 27.82 0.0M
2023-08-18 28.10 28.10 28.01 28.01 0.0M
2023-08-17 28.48 28.50 28.35 28.35 0.0M
2023-08-16 28.61 28.61 28.46 28.48 0.0M
2023-08-15 28.94 28.94 28.50 28.56 0.0M
2023-08-14 28.89 28.92 28.89 28.90 0.0M
2023-08-11 29.12 29.12 28.88 28.88 0.0M
2023-08-10 29.40 29.41 29.24 29.32 0.0M
2023-08-09 29.60 29.60 29.26 29.30 0.0M
2023-08-08 29.47 29.47 29.26 29.29 0.0M
2023-08-07 29.76 29.76 29.47 29.47 0.0M
2023-08-04 29.84 29.84 29.74 29.76 0.0M
2023-08-03 29.85 29.93 29.84 29.87 0.0M
2023-08-02 30.01 30.01 29.72 29.76 0.0M
2023-08-01 30.63 30.63 30.43 30.43 0.0M
2023-07-31 30.52 30.57 30.52 30.57 0.0M
2023-07-28 30.40 30.45 30.39 30.45 0.0M
2023-07-27 30.45 30.58 30.37 30.54 0.0M
2023-07-26 30.32 30.32 30.19 30.30 0.0M
2023-07-25 30.31 30.45 30.31 30.45 0.0M
2023-07-24 29.87 30.23 29.87 30.19 0.0M
2023-07-21 29.84 29.89 29.74 29.87 0.0M
2023-07-20 29.81 29.83 29.74 29.79 0.0M
2023-07-19 29.79 30.00 29.79 30.00 0.0M
2023-07-18 29.62 29.73 29.62 29.73 0.0M
2023-07-17 29.41 29.57 29.41 29.53 0.0M
2023-07-14 29.78 29.78 29.57 29.57 0.0M
2023-07-13 29.86 29.89 29.85 29.87 0.0M
2023-07-12 29.60 29.83 29.60 29.83 0.0M
2023-07-11 29.46 29.55 29.46 29.55 0.0M
2023-07-10 28.97 29.25 28.97 29.25 0.0M
2023-07-07 28.94 29.24 28.94 29.24 0.0M
2023-07-06 29.39 29.39 28.88 28.88 0.0M
2023-07-05 29.64 29.68 29.61 29.61 0.0M
2023-07-04 29.75 29.81 29.75 29.81 0.0M
2023-07-03 29.61 29.67 29.60 29.67 0.0M
2023-06-30 29.08 29.28 29.08 29.24 0.0M
2023-06-29 28.83 28.85 28.83 28.85 0.0M
2023-06-28 28.74 28.84 28.74 28.84 0.0M
2023-06-27 28.54 28.55 28.45 28.55 0.0M
2023-06-26 28.37 28.49 28.32 28.48 0.0M
2023-06-23 28.44 28.56 28.32 28.33 0.0M
2023-06-22 28.74 28.74 28.57 28.69 0.0M
2023-06-21 29.10 29.13 28.88 28.88 0.0M
2023-06-20 29.30 29.39 29.06 29.06 0.0M
2023-06-19 29.50 29.50 29.41 29.41 0.0M
2023-06-16 29.68 29.79 29.60 29.60 0.0M
2023-06-15 29.78 29.78 29.62 29.67 0.0M
2023-06-14 29.86 29.94 29.79 29.90 0.0M
2023-06-13 29.75 29.87 29.57 29.86 0.0M
2023-06-12 29.59 29.71 29.49 29.69 0.0M
2023-06-09 29.48 29.57 29.48 29.49 0.0M
2023-06-08 29.70 29.70 29.40 29.40 0.0M
2023-06-07 29.65 29.69 29.57 29.69 0.0M
2023-06-06 29.28 29.67 29.28 29.67 0.0M
2023-06-05 29.56 29.56 29.37 29.37 0.0M
2023-06-02 29.14 29.41 29.14 29.41 0.0M
2023-06-01 28.90 28.93 28.79 28.93 0.0M
2023-05-31 28.94 29.03 28.76 28.76 0.0M
2023-05-30 29.03 29.03 28.97 28.97 0.0M
2023-05-29 29.00 29.00 28.94 28.99 0.0M
2023-05-26 28.79 28.98 28.78 28.98 0.0M
2023-05-25 28.62 28.69 28.60 28.60 0.0M
2023-05-24 28.92 28.92 28.57 28.57 0.0M
2023-05-23 29.09 29.24 29.09 29.24 0.0M
2023-05-22 29.07 29.21 29.07 29.21 0.0M
2023-05-19 29.22 29.22 29.11 29.11 0.0M
2023-05-18 29.19 29.27 29.17 29.18 0.0M
2023-05-17 28.97 29.12 28.97 29.12 0.0M
2023-05-16 29.29 29.46 29.18 29.18 0.0M
2023-05-15 29.23 29.32 29.23 29.29 0.0M
2023-05-12 28.79 29.10 28.79 29.10 0.0M
2023-05-11 28.97 28.97 28.79 28.79 0.0M
2023-05-10 28.62 28.77 28.59 28.77 0.0M
2023-05-09 28.61 28.61 28.53 28.53 0.0M
2023-05-08 28.58 28.61 28.58 28.61 0.0M
2023-05-05 28.24 28.51 28.24 28.51 0.0M
2023-05-04 28.08 28.24 28.04 28.19 0.0M
2023-05-03 28.14 28.14 28.02 28.06 0.0M
2023-05-02 28.53 28.53 28.01 28.01 0.0M
2023-04-28 28.52 28.52 28.36 28.49 0.0M
2023-04-27 28.15 28.43 28.15 28.43 0.0M
2023-04-26 28.51 28.51 28.25 28.25 0.0M
2023-04-25 28.84 28.84 28.79 28.79 0.0M
2023-04-24 29.03 29.06 28.96 28.96 0.0M
2023-04-21 29.11 29.12 29.01 29.12 0.0M
2023-04-20 29.22 29.22 29.05 29.14 0.0M
2023-04-19 29.33 29.33 29.24 29.29 0.0M
2023-04-18 29.60 29.61 29.50 29.50 0.0M
2023-04-17 29.23 29.55 29.21 29.55 0.0M
2023-04-14 29.05 29.12 28.99 28.99 0.0M
2023-04-13 28.96 28.96 28.93 28.93 0.0M
2023-04-12 29.22 29.24 29.09 29.09 0.0M
2023-04-11 29.23 29.27 29.15 29.27 0.0M
2023-04-06 28.95 29.05 28.92 28.92 0.0M
2023-04-05 29.26 29.26 28.93 28.93 0.0M
2023-04-04 29.64 29.64 29.27 29.27 0.0M
2023-04-03 30.01 30.01 29.67 29.67 0.0M
2023-03-31 29.43 29.84 29.43 29.84 0.0M
2023-03-30 29.31 29.55 29.31 29.55 0.0M
2023-03-29 28.87 29.00 28.86 29.00 0.0M
2023-03-28 28.92 28.92 28.73 28.73 0.0M
2023-03-27 29.04 29.04 28.80 28.80 0.0M
2023-03-24 28.90 28.90 28.69 28.71 0.0M
2023-03-23 28.81 29.05 28.78 29.05 0.0M
2023-03-22 29.27 29.37 29.19 29.19 0.0M
2023-03-21 29.10 29.23 29.10 29.23 0.0M
2023-03-20 28.64 28.94 28.64 28.94 0.0M
2023-03-17 29.47 29.47 28.85 28.85 0.0M
2023-03-16 29.48 29.48 29.29 29.33 0.0M
2023-03-15 29.58 29.58 29.33 29.33 0.0M
2023-03-14 29.52 29.89 29.52 29.84 0.0M
2023-03-13 29.76 29.76 29.36 29.43 0.0M
2023-03-10 30.03 30.19 29.96 30.08 0.0M
2023-03-09 30.66 30.69 30.54 30.69 0.0M
2023-03-08 30.55 30.68 30.55 30.68 0.0M
2023-03-07 30.80 30.86 30.70 30.70 0.0M
2023-03-06 30.90 30.99 30.79 30.99 0.0M
2023-03-03 30.50 30.81 30.50 30.81 0.0M
2023-03-02 30.15 30.33 30.15 30.28 0.0M
2023-03-01 30.58 30.58 30.32 30.32 0.0M
2023-02-28 30.30 30.50 30.30 30.50 0.0M
2023-02-27 30.47 30.53 30.47 30.53 0.0M
2023-02-24 30.67 30.67 30.25 30.25 0.0M
2023-02-23 30.69 30.71 30.53 30.53 0.0M
2023-02-22 30.55 30.56 30.51 30.56 0.0M
2023-02-21 30.98 30.98 30.68 30.68 0.0M
2023-02-20 31.12 31.17 31.07 31.08 0.0M
2023-02-17 31.00 31.03 30.92 30.92 0.0M
2023-02-16 31.65 31.65 31.48 31.48 0.0M
2023-02-15 31.06 31.44 31.06 31.44 0.0M
2023-02-14 31.33 31.33 31.15 31.15 0.0M
2023-02-13 31.21 31.38 31.21 31.38 0.0M
2023-02-10 31.23 31.27 31.05 31.27 0.0M
2023-02-09 31.76 31.76 31.48 31.48 0.0M
2023-02-08 31.88 31.88 31.63 31.63 0.0M
2023-02-07 31.68 31.69 31.58 31.58 0.0M
2023-02-06 31.62 31.71 31.48 31.71 0.0M
2023-02-03 32.03 32.03 31.96 32.01 0.0M
2023-02-02 31.61 32.24 31.57 32.24 0.0M
2023-02-01 31.49 31.51 31.36 31.36 0.0M
2023-01-31 31.07 31.25 30.96 31.25 0.0M
2023-01-30 31.22 31.30 31.21 31.30 0.0M
2023-01-27 31.07 31.23 31.07 31.23 0.0M
2023-01-26 31.04 31.07 31.03 31.03 0.0M
2023-01-25 30.97 30.97 30.67 30.67 0.0M
2023-01-24 31.19 31.19 31.13 31.13 0.0M
2023-01-23 30.62 31.08 30.62 31.08 0.0M
2023-01-20 30.45 30.54 30.45 30.54 0.0M
2023-01-19 30.95 31.17 30.44 30.44 0.0M