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
2024-12-30 27.81 27.88 27.67 27.67 0.0M
2024-12-27 28.00 28.03 27.92 27.92 0.0M
2024-12-23 27.75 27.75 27.68 27.71 0.0M
2024-12-20 27.28 27.62 27.09 27.62 0.0M
2024-12-19 27.52 27.55 27.52 27.53 0.0M
2024-12-18 28.14 28.26 28.14 28.15 0.0M
2024-12-17 27.97 28.07 27.97 28.00 0.0M
2024-12-16 28.52 28.52 28.12 28.12 0.0M
2024-12-13 28.40 28.40 28.21 28.21 0.0M
2024-12-12 28.41 28.41 28.40 28.40 0.0M
2024-12-11 28.24 28.33 28.24 28.33 0.0M
2024-12-10 28.47 28.54 28.33 28.33 0.0M
2024-12-09 27.95 28.63 27.95 28.63 0.0M
2024-12-06 28.38 28.45 28.38 28.45 0.0M
2024-12-05 28.60 28.60 28.45 28.45 0.0M
2024-12-04 28.61 28.66 28.56 28.56 0.0M
2024-12-03 28.78 28.78 28.55 28.55 0.0M
2024-12-02 28.70 28.80 28.69 28.80 0.0M
2024-11-29 28.35 28.62 28.35 28.62 0.0M
2024-11-28 28.41 28.43 28.39 28.43 0.0M
2024-11-27 28.57 28.57 28.32 28.32 0.0M
2024-11-26 28.75 28.78 28.62 28.62 0.0M
2024-11-25 28.73 28.73 28.50 28.68 0.0M
2024-11-22 28.42 28.54 28.42 28.50 0.0M
2024-11-21 28.01 28.28 28.01 28.28 0.0M
2024-11-20 28.10 28.10 28.03 28.03 0.0M
2024-11-19 28.23 28.23 28.06 28.06 0.0M
2024-11-18 28.10 28.14 28.05 28.14 0.0M
2024-11-15 28.52 28.52 28.09 28.09 0.0M
2024-11-14 28.11 28.26 28.11 28.23 0.0M
2024-11-13 28.17 28.34 28.14 28.24 0.0M
2024-11-12 28.63 28.63 28.24 28.24 0.0M
2024-11-11 28.37 28.88 28.37 28.74 0.0M
2024-11-08 28.68 28.68 28.48 28.48 0.0M
2024-11-07 28.35 28.62 28.35 28.62 0.0M
2024-11-06 28.96 28.96 28.11 28.11 0.0M
2024-11-05 28.65 28.69 28.60 28.69 0.0M
2024-11-04 28.51 28.74 28.51 28.74 0.0M
2024-11-01 28.38 28.44 28.35 28.44 0.0M
2024-10-31 28.49 28.50 28.22 28.31 0.0M
2024-10-30 28.76 28.77 28.67 28.77 0.0M
2024-10-29 29.17 29.19 28.94 28.94 0.0M
2024-10-28 29.07 29.31 29.02 29.23 0.0M
2024-10-25 28.76 29.05 28.76 29.05 0.0M
2024-10-24 28.68 28.76 28.61 28.61 0.0M
2024-10-23 28.91 28.91 28.69 28.69 0.0M
2024-10-22 28.78 28.78 28.50 28.75 0.0M
2024-10-21 29.04 29.08 28.77 28.77 0.0M
2024-10-18 29.06 29.13 29.04 29.04 0.0M
2024-10-17 28.99 29.14 28.97 29.02 0.0M
2024-10-16 28.77 28.89 28.74 28.89 0.0M
2024-10-15 29.13 29.13 28.87 28.87 0.0M
2024-10-14 29.13 29.21 29.11 29.17 0.0M
2024-10-11 28.92 29.19 28.86 29.19 0.0M
2024-10-10 29.32 29.32 29.02 29.04 0.0M
2024-10-09 29.01 29.27 29.01 29.27 0.0M
2024-10-08 29.10 29.19 29.10 29.19 0.0M
2024-10-07 29.53 29.53 29.42 29.44 0.0M
2024-10-04 29.27 29.30 29.27 29.27 0.0M
2024-10-03 29.27 29.27 29.12 29.17 0.0M
2024-10-02 29.47 29.47 29.21 29.26 0.0M
2024-10-01 29.32 29.40 29.19 29.19 0.0M
2024-09-30 29.50 29.50 29.25 29.25 0.0M
2024-09-27 29.25 29.41 29.25 29.41 0.0M
2024-09-26 29.03 29.32 29.03 29.09 0.0M
2024-09-25 28.63 28.78 28.63 28.76 0.0M
2024-09-24 28.82 28.83 28.79 28.83 0.0M
2024-09-23 28.48 28.52 28.32 28.52 0.0M
2024-09-20 28.55 28.55 28.31 28.31 0.0M
2024-09-19 28.69 28.83 28.69 28.69 0.0M
2024-09-18 28.43 28.43 28.34 28.34 0.0M
2024-09-17 28.40 28.58 28.40 28.55 0.0M
2024-09-16 28.35 28.35 28.14 28.14 0.0M
2024-09-13 28.00 28.28 28.00 28.25 0.0M
2024-09-12 28.18 28.18 27.99 27.99 0.0M
2024-09-11 27.52 27.72 27.52 27.72 0.0M
2024-09-10 27.25 27.36 27.25 27.36 0.0M
2024-09-09 27.38 27.38 27.29 27.33 0.0M
2024-09-06 27.46 27.46 27.14 27.14 0.0M
2024-09-05 27.42 27.65 27.42 27.48 0.0M
2024-09-04 27.33 27.41 27.33 27.41 0.0M
2024-09-03 28.07 28.07 27.59 27.59 0.0M
2024-09-02 28.02 28.02 27.89 28.01 0.0M
2024-08-30 27.90 28.00 27.87 27.87 0.0M
2024-08-29 27.63 27.82 27.63 27.82 0.0M
2024-08-28 27.78 27.84 27.55 27.55 0.0M
2024-08-27 27.83 27.83 27.67 27.67 0.0M
2024-08-26 27.76 27.85 27.76 27.85 0.0M
2024-08-23 27.40 27.68 27.40 27.64 0.0M
2024-08-22 27.31 27.40 27.27 27.27 0.0M
2024-08-21 27.15 27.26 27.15 27.26 0.0M
2024-08-20 27.44 27.44 27.12 27.12 0.0M
2024-08-19 27.28 27.41 27.28 27.41 0.0M
2024-08-16 27.45 27.45 27.22 27.22 0.0M
2024-08-15 26.99 27.29 26.91 27.29 0.0M
2024-08-14 27.05 27.05 27.00 27.00 0.0M
2024-08-13 26.74 26.97 26.72 26.97 0.0M
2024-08-12 26.89 26.89 26.66 26.66 0.0M
2024-08-09 26.87 27.03 26.75 26.75 0.0M
2024-08-08 26.44 26.88 26.40 26.88 0.0M
2024-08-07 26.59 26.88 26.59 26.88 0.0M
2024-08-06 26.46 26.46 26.36 26.41 0.0M
2024-08-05 25.94 26.23 25.70 26.23 0.0M
2024-08-02 27.21 27.21 26.80 26.80 0.0M
2024-08-01 28.35 28.35 27.90 27.90 0.0M
2024-07-31 28.17 28.25 28.17 28.25 0.0M
2024-07-30 27.87 27.90 27.74 27.74 0.0M
2024-07-29 28.08 28.09 27.82 27.82 0.0M
2024-07-26 27.77 27.85 27.77 27.85 0.0M
2024-07-25 27.65 27.75 27.62 27.75 0.0M
2024-07-24 27.92 28.00 27.92 27.93 0.0M
2024-07-23 28.06 28.14 28.06 28.10 0.0M
2024-07-22 27.97 28.08 27.97 28.02 0.0M
2024-07-19 28.02 28.02 27.84 27.84 0.0M
2024-07-18 28.42 28.42 28.08 28.08 0.0M
2024-07-17 28.39 28.39 28.16 28.16 0.0M
2024-07-16 28.18 28.38 28.18 28.38 0.0M
2024-07-15 28.68 28.68 28.28 28.29 0.0M
2024-07-12 28.45 28.74 28.44 28.74 0.0M
2024-07-11 28.04 28.30 27.96 28.30 0.0M
2024-07-10 27.58 27.76 27.58 27.76 0.0M
2024-07-09 27.68 27.68 27.47 27.47 0.0M
2024-07-08 27.39 27.54 27.39 27.54 0.0M
2024-07-05 27.56 27.56 27.43 27.43 0.0M
2024-07-04 27.56 27.58 27.55 27.55 0.0M
2024-07-03 27.20 27.47 27.20 27.43 0.0M
2024-07-02 27.11 27.11 26.99 27.08 0.0M
2024-07-01 27.38 27.38 27.14 27.15 0.0M
2024-06-28 27.58 27.58 27.34 27.34 0.0M
2024-06-27 27.42 27.42 27.31 27.31 0.0M
2024-06-26 27.64 27.71 27.55 27.55 0.0M
2024-06-25 27.67 27.67 27.53 27.53 0.0M
2024-06-24 27.63 27.72 27.63 27.72 0.0M
2024-06-21 27.73 27.73 27.62 27.62 0.0M
2024-06-20 27.96 28.01 27.80 27.80 0.0M
2024-06-19 28.08 28.08 27.93 27.93 0.0M
2024-06-18 27.88 27.96 27.86 27.96 0.0M
2024-06-17 28.03 28.03 27.69 27.69 0.0M
2024-06-14 28.20 28.25 27.98 27.98 0.0M
2024-06-13 28.26 28.26 28.18 28.18 0.0M
2024-06-12 28.17 28.45 28.14 28.45 0.0M
2024-06-11 28.32 28.32 28.13 28.13 0.0M
2024-06-10 28.03 28.29 28.03 28.29 0.0M
2024-06-07 28.28 28.28 28.18 28.19 0.0M
2024-06-06 28.43 28.45 28.35 28.35 0.0M
2024-06-05 28.19 28.43 28.19 28.43 0.0M
2024-06-04 28.14 28.14 28.08 28.08 0.0M
2024-06-03 28.50 28.50 28.26 28.26 0.0M
2024-05-31 28.15 28.15 27.96 27.96 0.0M
2024-05-30 27.94 28.11 27.92 28.11 0.0M
2024-05-29 28.17 28.17 27.97 27.97 0.0M
2024-05-28 28.37 28.37 28.35 28.35 0.0M
2024-05-27 28.25 28.42 28.25 28.42 0.0M
2024-05-24 27.89 28.17 27.89 28.17 0.0M
2024-05-23 28.35 28.35 28.03 28.03 0.0M
2024-05-22 28.03 28.37 28.03 28.27 0.0M
2024-05-21 27.96 28.04 27.90 28.04 0.0M
2024-05-20 28.24 28.24 28.15 28.15 0.0M
2024-05-17 28.32 28.32 28.26 28.26 0.0M
2024-05-16 28.40 28.44 28.40 28.41 0.0M
2024-05-15 28.46 28.47 28.44 28.47 0.0M
2024-05-14 28.14 28.32 28.14 28.32 0.0M
2024-05-13 28.07 28.14 28.07 28.14 0.0M
2024-05-10 28.13 28.27 28.08 28.10 0.0M
2024-05-09 27.97 28.06 27.97 28.06 0.0M
2024-05-08 28.05 28.05 27.91 27.95 0.0M
2024-05-07 28.17 28.24 28.17 28.23 0.0M
2024-05-06 28.23 28.23 28.11 28.11 0.0M
2024-05-03 27.72 28.01 27.67 28.01 0.0M
2024-05-02 27.59 27.59 27.52 27.52 0.0M
2024-04-30 27.53 27.53 27.38 27.38 0.0M
2024-04-29 27.38 27.47 27.38 27.47 0.0M
2024-04-26 27.00 27.22 27.00 27.22 0.0M
2024-04-25 27.09 27.09 26.71 26.71 0.0M
2024-04-24 27.19 27.19 27.04 27.04 0.0M
2024-04-23 26.88 27.06 26.88 27.06 0.0M
2024-04-22 26.83 26.83 26.69 26.69 0.0M
2024-04-19 26.58 26.68 26.58 26.64 0.0M
2024-04-18 26.95 26.95 26.92 26.92 0.0M
2024-04-17 26.91 26.98 26.75 26.75 0.0M
2024-04-16 26.96 26.96 26.86 26.86 0.0M
2024-04-15 28.09 28.09 27.34 27.34 0.0M
2024-04-12 27.82 27.82 27.54 27.54 0.0M
2024-04-11 27.73 27.73 27.56 27.61 0.0M
2024-04-10 28.08 28.08 27.64 27.64 0.0M
2024-04-09 27.72 27.76 27.72 27.75 0.0M
2024-04-08 27.45 27.62 27.45 27.62 0.0M
2024-04-05 27.46 27.51 27.37 27.37 0.0M
2024-04-04 27.67 27.80 27.67 27.80 0.0M
2024-04-03 27.74 27.74 27.60 27.60 0.0M
2024-04-02 28.74 28.74 27.83 27.83 0.0M
2024-03-28 28.20 28.28 28.20 28.28 0.0M
2024-03-27 27.81 28.04 27.81 28.04 0.0M
2024-03-26 27.94 27.99 27.91 27.91 0.0M
2024-03-25 28.01 28.01 27.92 27.98 0.0M
2024-03-22 28.10 28.13 28.08 28.08 0.0M
2024-03-21 28.02 28.15 28.02 28.15 0.0M
2024-03-20 27.56 27.65 27.56 27.60 0.0M
2024-03-19 27.56 27.56 27.48 27.52 0.0M
2024-03-18 27.56 27.58 27.55 27.55 0.0M
2024-03-15 27.63 27.63 27.40 27.46 0.0M
2024-03-14 27.82 28.01 27.52 27.52 0.0M
2024-03-13 27.98 27.98 27.81 27.81 0.0M
2024-03-12 28.10 28.10 27.99 27.99 0.0M
2024-03-11 27.94 27.94 27.86 27.91 0.0M
2024-03-08 28.04 28.09 27.95 27.95 0.0M
2024-03-07 27.60 27.83 27.60 27.83 0.0M
2024-03-06 27.58 27.72 27.54 27.72 0.0M
2024-03-05 27.56 27.56 27.47 27.47 0.0M
2024-03-04 27.82 27.83 27.61 27.61 0.0M
2024-03-01 27.80 28.03 27.70 27.93 0.0M
2024-02-29 27.36 27.51 27.35 27.51 0.0M
2024-02-28 27.33 27.33 27.23 27.25 0.0M
2024-02-27 27.22 27.37 27.22 27.33 0.0M
2024-02-26 27.01 27.13 27.01 27.13 0.0M
2024-02-23 27.26 27.26 27.03 27.03 0.0M
2024-02-22 27.38 27.39 27.27 27.27 0.0M
2024-02-21 27.31 27.31 27.21 27.21 0.0M
2024-02-20 27.51 27.51 27.20 27.20 0.0M
2024-02-19 27.48 27.49 27.45 27.49 0.0M
2024-02-16 27.82 27.82 27.67 27.67 0.0M
2024-02-15 27.65 27.65 27.51 27.62 0.0M
2024-02-14 27.35 27.40 27.32 27.32 0.0M
2024-02-13 27.71 27.71 27.22 27.22 0.0M
2024-02-12 27.39 27.83 27.38 27.83 0.0M
2024-02-09 27.17 27.31 27.17 27.31 0.0M
2024-02-08 27.15 27.25 27.15 27.25 0.0M
2024-02-07 27.14 27.27 27.06 27.21 0.0M
2024-02-06 26.82 26.92 26.72 26.92 0.0M
2024-02-05 26.84 26.91 26.59 26.63 0.0M
2024-02-02 26.98 27.05 26.81 26.81 0.0M
2024-02-01 27.41 27.41 26.78 26.78 0.0M
2024-01-31 27.05 27.17 27.01 27.05 0.0M
2024-01-30 27.19 27.19 26.99 26.99 0.0M
2024-01-29 27.02 27.10 27.02 27.10 0.0M
2024-01-26 27.02 27.06 27.00 27.03 0.0M
2024-01-25 27.00 27.12 27.00 27.12 0.0M
2024-01-24 27.32 27.38 27.23 27.23 0.0M
2024-01-23 27.15 27.42 27.15 27.17 0.0M
2024-01-22 26.72 27.01 26.72 27.01 0.0M
2024-01-19 26.79 26.83 26.64 26.64 0.0M
2024-01-18 26.71 26.92 26.71 26.84 0.0M
2024-01-17 26.91 26.91 26.65 26.65 0.0M
2024-01-16 27.28 27.39 27.28 27.36 0.0M
2024-01-15 27.65 27.65 27.52 27.55 0.0M
2024-01-12 27.67 27.67 27.64 27.64 0.0M
2024-01-11 28.00 28.00 27.54 27.54 0.0M
2024-01-10 27.84 27.86 27.71 27.71 0.0M
2024-01-09 27.94 27.94 27.86 27.90 0.0M
2024-01-08 27.80 27.98 27.77 27.98 0.0M
2024-01-05 27.89 27.97 27.82 27.91 0.0M
2024-01-04 28.17 28.17 28.01 28.01 0.0M
2024-01-03 28.48 28.48 28.10 28.10 0.0M
2024-01-02 28.88 28.88 28.62 28.62 0.0M