Xtrackers MSCI Global SDG 11 Sustainable Cities UCITS ETF 1C

XG11
🏛️ germany →
31.24
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 29.86 30.05 29.83 29.83 0.0M
2024-12-27 30.10 30.18 30.06 30.06 0.0M
2024-12-23 29.89 29.89 29.68 29.80 0.0M
2024-12-20 29.39 29.98 29.23 29.79 0.0M
2024-12-19 29.76 29.94 29.67 29.67 0.0M
2024-12-18 30.59 30.67 30.55 30.55 0.0M
2024-12-17 30.60 30.66 30.60 30.66 0.0M
2024-12-16 30.85 31.10 30.70 30.70 0.0M
2024-12-13 31.12 31.15 30.83 30.83 0.0M
2024-12-12 31.25 31.25 30.96 30.96 0.0M
2024-12-11 31.10 31.53 31.10 31.17 0.0M
2024-12-10 31.28 31.36 31.24 31.24 0.0M
2024-12-09 31.50 31.50 31.23 31.23 0.0M
2024-12-06 31.01 31.31 31.01 31.10 0.0M
2024-12-05 31.32 31.37 31.17 31.17 0.0M
2024-12-04 31.45 31.55 31.36 31.39 0.0M
2024-12-03 31.64 31.67 31.40 31.49 0.0M
2024-12-02 31.46 31.57 31.32 31.57 0.0M
2024-11-29 31.22 31.40 31.22 31.38 0.0M
2024-11-28 31.22 31.26 31.19 31.26 0.0M
2024-11-27 31.23 31.23 31.07 31.07 0.0M
2024-11-26 31.47 31.56 31.23 31.23 0.0M
2024-11-25 31.41 31.44 31.16 31.44 0.0M
2024-11-22 30.68 31.10 30.68 31.08 0.0M
2024-11-21 30.31 30.70 30.31 30.70 0.0M
2024-11-20 30.46 30.46 30.30 30.30 0.0M
2024-11-19 30.35 30.39 30.28 30.39 0.0M
2024-11-18 30.59 30.59 30.54 30.56 0.0M
2024-11-15 30.63 30.84 30.59 30.77 0.0M
2024-11-14 30.79 30.79 30.76 30.79 0.0M
2024-11-13 30.66 30.80 30.58 30.80 0.0M
2024-11-12 31.30 31.30 30.91 30.91 0.0M
2024-11-11 31.09 31.59 31.09 31.41 0.0M
2024-11-08 31.10 31.15 30.98 31.15 0.0M
2024-11-07 31.15 31.19 31.07 31.16 0.0M
2024-11-06 31.87 31.89 30.61 30.61 0.0M
2024-11-05 30.56 30.96 30.56 30.64 0.0M
2024-11-04 30.45 30.55 30.45 30.55 0.0M
2024-11-01 30.37 30.65 30.27 30.63 0.0M
2024-10-31 30.58 30.58 30.09 30.28 0.0M
2024-10-30 30.90 30.90 30.76 30.80 0.0M
2024-10-29 31.22 31.22 30.84 30.85 0.0M
2024-10-28 31.06 31.33 30.96 31.26 0.0M
2024-10-25 30.84 31.04 30.84 31.01 0.0M
2024-10-24 30.89 31.01 30.85 30.85 0.0M
2024-10-23 31.14 31.18 30.90 30.90 0.0M
2024-10-22 31.23 31.29 31.11 31.29 0.0M
2024-10-21 31.91 31.91 31.41 31.41 0.0M
2024-10-18 31.91 31.99 31.91 31.91 0.0M
2024-10-17 31.91 32.00 31.91 31.94 0.0M
2024-10-16 31.51 31.82 31.50 31.81 0.0M
2024-10-15 31.83 31.83 31.51 31.58 0.0M
2024-10-14 31.45 31.53 31.45 31.53 0.0M
2024-10-11 31.19 31.44 31.19 31.44 0.0M
2024-10-10 31.50 31.50 31.30 31.30 0.0M
2024-10-09 31.19 31.51 31.19 31.51 0.0M
2024-10-08 31.19 31.35 31.19 31.33 0.0M
2024-10-07 31.72 31.72 31.36 31.45 0.0M
2024-10-04 31.35 31.52 31.35 31.49 0.0M
2024-10-03 31.29 31.31 31.29 31.31 0.0M
2024-10-02 31.57 31.59 31.46 31.56 0.0M
2024-10-01 31.69 31.83 31.57 31.57 0.0M
2024-09-30 31.71 31.71 31.39 31.59 0.0M
2024-09-27 31.72 31.94 31.72 31.94 0.0M
2024-09-26 31.50 31.65 31.48 31.48 0.0M
2024-09-25 31.12 31.24 31.12 31.19 0.0M
2024-09-24 31.45 31.45 31.30 31.30 0.0M
2024-09-23 31.26 31.33 31.07 31.21 0.0M
2024-09-20 31.53 31.53 31.11 31.11 0.0M
2024-09-19 31.57 31.74 31.57 31.62 0.0M
2024-09-18 31.05 31.05 30.95 30.99 0.0M
2024-09-17 30.95 31.24 30.95 31.24 0.0M
2024-09-16 31.06 31.06 30.71 30.71 0.0M
2024-09-13 30.59 30.94 30.59 30.91 0.0M
2024-09-12 30.32 30.39 30.32 30.39 0.0M
2024-09-11 29.86 29.89 29.78 29.78 0.0M
2024-09-10 29.74 29.84 29.74 29.84 0.0M
2024-09-09 29.76 29.90 29.76 29.90 0.0M
2024-09-06 30.04 30.04 29.75 29.75 0.0M
2024-09-05 30.27 30.27 30.23 30.23 0.0M
2024-09-04 30.05 30.18 30.05 30.18 0.0M
2024-09-03 31.16 31.16 30.45 30.45 0.0M
2024-09-02 31.03 31.10 30.95 31.10 0.0M
2024-08-30 30.99 31.11 30.91 30.91 0.0M
2024-08-29 30.90 31.00 30.90 31.00 0.0M
2024-08-28 30.91 30.98 30.80 30.80 0.0M
2024-08-27 30.91 30.91 30.83 30.83 0.0M
2024-08-26 31.02 31.23 31.02 31.05 0.0M
2024-08-23 30.51 30.97 30.51 30.97 0.0M
2024-08-22 30.54 30.61 30.48 30.48 0.0M
2024-08-21 30.24 30.47 30.24 30.47 0.0M
2024-08-20 30.56 30.56 30.25 30.25 0.0M
2024-08-19 30.23 30.38 30.23 30.38 0.0M
2024-08-16 30.35 30.35 30.08 30.08 0.0M
2024-08-15 29.66 30.19 29.66 30.19 0.0M
2024-08-14 29.72 29.72 29.66 29.71 0.0M
2024-08-13 29.26 29.55 29.11 29.55 0.0M
2024-08-12 29.11 29.11 29.07 29.07 0.0M
2024-08-09 29.07 29.24 29.07 29.08 0.0M
2024-08-08 28.58 29.16 28.58 29.16 0.0M
2024-08-07 28.82 29.23 28.82 29.08 0.0M
2024-08-06 28.70 28.70 28.63 28.63 0.0M
2024-08-05 28.01 28.47 28.01 28.47 0.0M
2024-08-02 29.71 29.71 29.06 29.20 0.0M
2024-08-01 31.25 31.25 30.50 30.50 0.0M
2024-07-31 31.23 31.30 31.23 31.30 0.0M
2024-07-30 30.88 30.93 30.71 30.71 0.0M
2024-07-29 31.05 31.06 30.78 30.78 0.0M
2024-07-26 30.55 30.71 30.55 30.69 0.0M
2024-07-25 30.36 30.43 30.09 30.43 0.0M
2024-07-24 30.90 30.93 30.82 30.82 0.0M
2024-07-23 30.81 31.07 30.81 31.07 0.0M
2024-07-22 30.67 30.81 30.67 30.67 0.0M
2024-07-19 30.76 30.76 30.51 30.51 0.0M
2024-07-18 30.81 30.88 30.81 30.88 0.0M
2024-07-17 31.37 31.37 31.06 31.06 0.0M
2024-07-16 31.05 31.29 31.05 31.29 0.0M
2024-07-15 31.29 31.29 31.12 31.18 0.0M
2024-07-12 31.00 31.29 30.96 31.24 0.0M
2024-07-11 30.26 30.83 30.20 30.83 0.0M
2024-07-10 29.80 30.04 29.80 30.03 0.0M
2024-07-09 29.85 29.85 29.64 29.73 0.0M
2024-07-08 29.64 29.84 29.64 29.83 0.0M
2024-07-05 29.82 29.95 29.77 29.77 0.0M
2024-07-04 29.81 29.81 29.75 29.80 0.0M
2024-07-03 29.47 29.72 29.47 29.67 0.0M
2024-07-02 29.21 29.41 29.21 29.31 0.0M
2024-07-01 29.60 29.60 29.31 29.31 0.0M
2024-06-28 29.73 29.73 29.58 29.58 0.0M
2024-06-27 29.49 29.55 29.40 29.51 0.0M
2024-06-26 29.87 29.87 29.56 29.56 0.0M
2024-06-25 30.01 30.01 29.68 29.75 0.0M
2024-06-24 29.88 30.20 29.88 30.09 0.0M
2024-06-21 30.17 30.17 29.83 29.94 0.0M
2024-06-20 30.47 30.57 30.26 30.33 0.0M
2024-06-19 30.61 30.61 30.37 30.37 0.0M
2024-06-18 30.69 30.69 30.56 30.56 0.0M
2024-06-17 30.52 30.52 30.32 30.36 0.0M
2024-06-14 30.76 30.76 30.41 30.51 0.0M
2024-06-13 30.74 30.87 30.61 30.61 0.0M
2024-06-12 30.47 31.27 30.41 31.01 0.0M
2024-06-11 30.81 30.81 30.38 30.52 0.0M
2024-06-10 30.40 30.79 30.40 30.79 0.0M
2024-06-07 30.84 30.84 30.58 30.58 0.0M
2024-06-06 31.05 31.11 30.90 30.94 0.0M
2024-06-05 30.68 31.05 30.68 30.97 0.0M
2024-06-04 30.72 30.72 30.64 30.64 0.0M
2024-06-03 31.24 31.24 30.88 30.96 0.0M
2024-05-31 30.74 30.89 30.74 30.78 0.0M
2024-05-30 30.56 30.80 30.56 30.77 0.0M
2024-05-29 30.91 30.91 30.57 30.60 0.0M
2024-05-28 31.20 31.38 31.20 31.24 0.0M
2024-05-27 31.08 31.21 31.08 31.21 0.0M
2024-05-24 30.83 31.04 30.83 31.04 0.0M
2024-05-23 31.21 31.21 30.91 30.91 0.0M
2024-05-22 31.02 31.25 31.02 31.02 0.0M
2024-05-21 31.27 31.27 31.10 31.10 0.0M
2024-05-20 31.28 31.39 31.28 31.39 0.0M
2024-05-17 31.38 31.38 31.27 31.27 0.0M
2024-05-16 31.82 31.82 31.55 31.55 0.0M
2024-05-15 31.47 31.71 31.36 31.67 0.0M
2024-05-14 31.18 31.25 30.68 31.25 0.0M
2024-05-13 31.22 31.22 31.20 31.20 0.0M
2024-05-10 31.36 31.36 31.15 31.15 0.0M
2024-05-09 30.99 31.06 30.95 31.06 0.0M
2024-05-08 31.07 31.16 31.03 31.04 0.0M
2024-05-07 31.07 31.38 31.07 31.25 0.0M
2024-05-06 30.30 30.94 30.30 30.94 0.0M
2024-05-03 30.33 30.85 30.25 30.72 0.0M
2024-05-02 30.50 30.50 29.84 30.03 0.0M
2024-04-30 30.33 30.37 30.09 30.09 0.0M
2024-04-29 30.09 30.28 30.09 30.21 0.0M
2024-04-26 29.63 29.98 29.63 29.98 0.0M
2024-04-25 29.52 29.63 29.06 29.33 0.0M
2024-04-24 29.66 29.66 29.55 29.55 0.0M
2024-04-23 29.38 29.71 29.28 29.71 0.0M
2024-04-22 29.26 29.27 29.13 29.13 0.0M
2024-04-19 28.88 29.23 28.82 29.11 0.0M
2024-04-18 29.23 29.42 29.21 29.36 0.0M
2024-04-17 29.35 29.45 29.21 29.21 0.0M
2024-04-16 29.60 29.60 29.20 29.41 0.0M
2024-04-15 30.80 30.80 30.09 30.09 0.0M
2024-04-12 30.47 30.47 30.22 30.22 0.0M
2024-04-11 30.13 30.26 30.01 30.18 0.0M
2024-04-10 30.62 30.69 30.17 30.17 0.0M
2024-04-09 30.27 30.41 30.22 30.24 0.0M
2024-04-08 30.12 30.24 30.12 30.24 0.0M
2024-04-05 30.11 30.14 30.00 30.08 0.0M
2024-04-04 30.33 30.54 30.32 30.45 0.0M
2024-04-03 30.19 30.40 30.14 30.27 0.0M
2024-04-02 31.50 31.50 30.08 30.15 0.0M
2024-03-28 30.76 31.00 30.73 30.94 0.0M
2024-03-27 30.54 30.70 30.44 30.70 0.0M
2024-03-26 30.47 30.55 30.46 30.50 0.0M
2024-03-25 30.58 30.61 30.45 30.54 0.0M
2024-03-22 30.68 30.75 30.60 30.75 0.0M
2024-03-21 30.37 30.74 30.37 30.74 0.0M
2024-03-20 29.71 29.93 29.71 29.91 0.0M
2024-03-19 29.55 29.63 29.44 29.61 0.0M
2024-03-18 29.56 29.72 29.56 29.72 0.0M
2024-03-15 29.70 29.70 29.36 29.36 0.0M
2024-03-14 29.99 29.99 29.60 29.60 0.0M
2024-03-13 29.85 29.85 29.71 29.84 0.0M
2024-03-12 29.89 29.91 29.82 29.82 0.0M
2024-03-11 29.83 29.84 29.68 29.84 0.0M
2024-03-08 30.12 30.14 30.04 30.04 0.0M
2024-03-07 29.59 30.11 29.59 30.10 0.0M
2024-03-06 29.60 29.79 29.58 29.79 0.0M
2024-03-05 29.60 29.65 29.58 29.60 0.0M
2024-03-04 29.87 29.93 29.73 29.73 0.0M
2024-03-01 29.62 29.86 29.54 29.82 0.0M
2024-02-29 29.14 29.48 29.14 29.32 0.0M
2024-02-28 29.43 29.43 29.12 29.13 0.0M
2024-02-27 29.40 29.60 29.39 29.56 0.0M
2024-02-26 29.45 29.45 29.38 29.44 0.0M
2024-02-23 29.59 29.65 29.46 29.56 0.0M
2024-02-22 29.48 29.64 29.48 29.61 0.0M
2024-02-21 29.25 29.30 29.21 29.21 0.0M
2024-02-20 29.42 29.42 29.25 29.25 0.0M
2024-02-19 29.62 29.62 29.54 29.62 0.0M
2024-02-16 29.83 30.02 29.72 29.91 0.0M
2024-02-15 29.92 29.92 29.72 29.72 0.0M
2024-02-14 29.38 29.44 29.21 29.34 0.0M
2024-02-13 29.82 29.82 29.27 29.27 0.0M
2024-02-12 29.41 29.89 29.41 29.89 0.0M
2024-02-09 29.27 29.39 29.27 29.28 0.0M
2024-02-08 29.06 29.22 29.06 29.19 0.0M
2024-02-07 29.06 29.22 28.94 29.10 0.0M
2024-02-06 28.73 28.84 28.67 28.84 0.0M
2024-02-05 28.87 28.93 28.62 28.68 0.0M
2024-02-02 29.04 29.06 28.83 28.83 0.0M
2024-02-01 29.50 29.50 28.74 28.74 0.0M
2024-01-31 29.28 29.28 29.15 29.15 0.0M
2024-01-30 29.29 29.29 29.08 29.08 0.0M
2024-01-29 28.97 29.06 28.93 29.06 0.0M
2024-01-26 28.98 29.05 28.98 29.01 0.0M
2024-01-25 28.81 29.00 28.80 29.00 0.0M
2024-01-24 29.05 29.10 28.98 28.98 0.0M
2024-01-23 29.14 29.24 28.91 28.91 0.0M
2024-01-22 28.90 29.19 28.88 29.08 0.0M
2024-01-19 28.66 28.66 28.41 28.41 0.0M
2024-01-18 28.26 28.51 28.26 28.51 0.0M
2024-01-17 28.38 28.38 28.28 28.31 0.0M
2024-01-16 28.68 28.78 28.68 28.78 0.0M
2024-01-15 29.08 29.08 28.92 28.96 0.0M
2024-01-12 29.12 29.13 29.01 29.01 0.0M
2024-01-11 29.28 29.28 28.83 28.83 0.0M
2024-01-10 29.10 29.10 29.04 29.04 0.0M
2024-01-09 29.10 29.10 28.99 29.06 0.0M
2024-01-08 28.97 29.17 28.87 29.17 0.0M
2024-01-05 29.01 29.10 28.85 29.05 0.0M
2024-01-04 29.44 29.44 29.15 29.18 0.0M
2024-01-03 29.92 29.92 29.34 29.34 0.0M
2024-01-02 30.36 30.36 29.98 30.02 0.0M