Xtrackers MSCI Wld Minimum Volatility UCITS ETF 1C

XDEB
🏛️ germany →
41.77
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
2021-12-30 36.37 36.48 36.31 36.38 0.0M
2021-12-29 36.34 36.44 36.25 36.25 0.0M
2021-12-28 36.18 36.41 36.18 36.33 0.0M
2021-12-27 35.79 36.04 35.79 36.01 0.0M
2021-12-23 35.72 36.00 35.72 35.93 0.0M
2021-12-22 35.67 35.68 35.51 35.68 0.0M
2021-12-21 35.65 35.71 35.48 35.56 0.0M
2021-12-20 35.40 35.49 35.20 35.31 0.1M
2021-12-17 35.92 36.02 35.78 35.89 0.0M
2021-12-16 36.00 36.10 35.86 36.04 0.0M
2021-12-15 35.57 35.65 35.47 35.60 0.0M
2021-12-14 35.76 35.76 35.40 35.41 0.0M
2021-12-13 35.51 35.62 35.46 35.55 0.0M
2021-12-10 35.25 35.46 35.25 35.35 0.0M
2021-12-09 35.30 35.34 35.25 35.33 0.0M
2021-12-08 35.43 35.46 35.07 35.10 0.0M
2021-12-07 35.23 35.48 35.23 35.48 0.0M
2021-12-06 34.84 35.01 34.63 34.97 0.0M
2021-12-03 34.80 34.80 34.54 34.58 0.0M
2021-12-02 34.38 34.64 34.13 34.52 0.1M
2021-12-01 34.53 34.83 34.51 34.77 0.3M
2021-11-30 34.70 34.79 34.47 34.71 0.0M
2021-11-29 35.14 35.15 34.95 35.15 0.0M
2021-11-26 34.98 35.20 34.78 34.89 0.0M
2021-11-25 35.59 35.62 35.51 35.54 0.0M
2021-11-24 35.35 35.53 35.34 35.53 0.0M
2021-11-23 35.47 35.47 35.24 35.30 0.0M
2021-11-22 35.70 35.70 35.52 35.63 0.0M
2021-11-19 35.41 35.57 35.41 35.49 0.0M
2021-11-18 35.44 35.50 35.19 35.23 0.0M
2021-11-17 35.60 35.60 35.43 35.43 0.0M
2021-11-16 35.34 35.57 35.34 35.55 0.0M
2021-11-15 35.19 35.32 35.18 35.28 0.0M
2021-11-12 35.00 35.16 35.00 35.15 0.0M
2021-11-11 34.89 35.01 34.85 34.89 0.0M
2021-11-10 34.60 34.83 34.59 34.81 0.0M
2021-11-09 34.44 34.57 34.44 34.51 0.0M
2021-11-08 34.57 34.64 34.44 34.44 0.0M
2021-11-05 34.72 34.86 34.59 34.59 0.0M
2021-11-04 34.73 34.81 34.65 34.73 0.0M
2021-11-03 34.44 34.48 34.43 34.46 0.0M
2021-11-02 34.23 34.46 34.23 34.46 0.0M
2021-11-01 34.41 34.46 34.28 34.29 0.0M
2021-10-29 33.94 34.34 33.94 34.34 0.0M
2021-10-28 34.05 34.11 33.95 34.00 0.1M
2021-10-27 34.31 34.36 34.10 34.16 0.0M
2021-10-26 34.37 34.41 34.31 34.39 0.0M
2021-10-25 34.17 34.35 34.15 34.34 0.0M
2021-10-22 34.10 34.24 34.09 34.16 0.0M
2021-10-21 33.85 34.01 33.85 33.99 0.0M
2021-10-20 33.89 34.02 33.86 34.01 0.0M
2021-10-19 33.72 33.82 33.68 33.82 0.0M
2021-10-18 33.79 33.79 33.57 33.77 0.0M
2021-10-15 33.82 33.87 33.71 33.83 0.0M
2021-10-14 33.49 33.73 33.44 33.73 0.0M
2021-10-13 33.22 33.36 33.22 33.28 0.0M
2021-10-12 33.06 33.38 33.06 33.37 0.0M
2021-10-11 33.33 33.48 33.30 33.47 0.0M
2021-10-08 33.53 33.53 33.36 33.39 0.0M
2021-10-07 33.35 33.59 33.34 33.56 0.0M
2021-10-06 32.91 33.06 32.80 33.00 0.0M
2021-10-05 32.90 33.16 32.90 33.16 0.1M
2021-10-04 33.13 33.13 32.76 32.76 0.0M
2021-10-01 32.97 33.15 32.94 33.07 0.0M
2021-09-30 33.54 33.55 33.35 33.35 0.0M
2021-09-29 33.17 33.38 33.17 33.38 0.0M
2021-09-28 33.37 33.37 32.99 32.99 0.0M
2021-09-27 33.88 33.88 33.55 33.55 0.0M
2021-09-24 33.76 33.82 33.69 33.72 0.1M
2021-09-23 33.84 33.87 33.80 33.86 0.0M
2021-09-22 33.70 33.73 33.63 33.73 0.0M
2021-09-21 33.67 33.85 33.66 33.78 0.0M
2021-09-20 33.62 33.65 33.50 33.57 0.0M
2021-09-17 34.05 34.05 33.82 33.84 0.0M
2021-09-16 33.98 34.09 33.90 33.94 0.0M
2021-09-15 33.96 33.96 33.85 33.91 0.0M
2021-09-14 33.93 34.00 33.87 33.93 0.0M
2021-09-13 34.20 34.24 33.99 33.99 0.0M
2021-09-10 34.22 34.22 33.96 34.00 0.0M
2021-09-09 34.20 34.36 34.17 34.25 0.0M
2021-09-08 34.12 34.34 34.03 34.30 0.0M
2021-09-07 34.40 34.44 34.17 34.19 0.1M
2021-09-06 34.41 34.50 34.37 34.47 0.0M
2021-09-03 34.35 34.35 34.16 34.31 0.0M
2021-09-02 34.21 34.29 34.21 34.25 0.0M
2021-09-01 34.36 34.36 34.10 34.14 0.0M
2021-08-31 34.23 34.23 34.08 34.19 0.1M
2021-08-30 34.08 34.28 34.08 34.28 0.0M
2021-08-27 34.05 34.18 34.05 34.18 0.0M
2021-08-26 34.18 34.31 34.08 34.15 0.0M
2021-08-25 34.38 34.43 34.26 34.26 0.0M
2021-08-24 34.59 34.61 34.37 34.39 0.0M
2021-08-23 34.52 34.59 34.48 34.57 0.0M
2021-08-20 34.36 34.59 34.22 34.57 0.0M
2021-08-19 34.14 34.31 33.99 34.28 0.0M
2021-08-18 34.41 34.48 34.36 34.38 0.0M
2021-08-17 34.16 34.47 34.16 34.45 0.0M
2021-08-16 34.04 34.18 34.02 34.18 0.0M
2021-08-13 34.12 34.15 34.06 34.08 0.0M
2021-08-12 34.01 34.09 34.00 34.05 0.0M
2021-08-11 33.99 34.09 33.96 34.03 0.0M
2021-08-10 33.95 34.00 33.91 33.95 0.0M
2021-08-09 33.83 33.92 33.79 33.84 0.0M
2021-08-06 33.70 33.80 33.64 33.78 0.0M
2021-08-05 33.67 33.72 33.60 33.60 0.0M
2021-08-04 33.55 33.67 33.55 33.58 0.0M
2021-08-03 33.51 33.56 33.44 33.56 0.0M
2021-08-02 33.70 33.70 33.48 33.53 0.0M
2021-07-30 33.22 33.52 33.21 33.48 0.0M
2021-07-29 33.51 33.51 33.36 33.41 0.0M
2021-07-28 33.47 33.57 33.47 33.49 0.0M
2021-07-27 33.50 33.50 33.39 33.39 0.0M
2021-07-26 33.43 33.50 33.41 33.49 0.0M
2021-07-23 33.41 33.60 33.38 33.60 0.0M
2021-07-22 33.35 33.35 33.14 33.33 0.0M
2021-07-21 33.37 33.37 33.20 33.25 0.0M
2021-07-20 33.22 33.34 33.05 33.27 0.0M
2021-07-19 33.22 33.23 32.93 33.03 0.0M
2021-07-16 33.21 33.32 33.21 33.30 0.0M
2021-07-15 33.16 33.19 33.10 33.19 0.0M
2021-07-14 33.18 33.26 33.14 33.20 0.0M
2021-07-13 33.08 33.30 33.03 33.30 0.0M
2021-07-12 32.99 33.10 32.87 33.07 0.0M
2021-07-09 32.92 32.99 32.81 32.97 0.0M
2021-07-08 33.00 33.00 32.69 32.82 0.0M
2021-07-07 32.93 33.15 32.93 33.15 0.0M
2021-07-06 32.81 32.90 32.74 32.78 0.0M
2021-07-05 32.85 32.87 32.72 32.81 0.0M
2021-07-02 32.80 32.80 32.73 32.77 0.0M
2021-07-01 32.60 32.62 32.44 32.60 0.0M
2021-06-30 32.64 32.64 32.48 32.55 0.0M
2021-06-29 32.44 32.59 32.43 32.51 0.0M
2021-06-28 32.33 32.43 32.33 32.39 0.0M
2021-06-25 32.23 32.28 32.19 32.27 0.0M
2021-06-24 32.18 32.31 32.17 32.20 0.0M
2021-06-23 32.36 32.36 32.07 32.09 0.0M
2021-06-22 32.37 32.38 32.21 32.35 0.0M
2021-06-21 31.99 32.23 31.96 32.23 0.0M
2021-06-18 32.30 32.30 32.07 32.10 0.0M
2021-06-17 32.01 32.28 32.01 32.28 0.0M
2021-06-16 32.05 32.09 32.01 32.04 0.0M
2021-06-15 32.16 32.16 32.00 32.00 0.0M
2021-06-14 32.13 32.13 31.92 31.94 0.0M
2021-06-11 31.95 32.07 31.90 32.03 0.0M
2021-06-10 31.76 31.91 31.74 31.91 0.0M
2021-06-09 31.69 31.76 31.60 31.74 0.0M
2021-06-08 31.80 31.80 31.59 31.59 0.0M
2021-06-07 31.72 31.72 31.59 31.59 0.0M
2021-06-04 31.53 31.65 31.50 31.61 0.0M
2021-06-03 31.32 31.51 31.19 31.49 0.0M
2021-06-02 31.24 31.29 31.18 31.28 0.0M
2021-06-01 31.33 31.39 31.12 31.17 0.0M
2021-05-31 31.31 31.44 31.22 31.22 0.0M
2021-05-28 31.36 31.52 31.35 31.43 0.0M
2021-05-27 31.26 31.42 31.25 31.33 0.0M
2021-05-26 31.36 31.36 31.26 31.32 0.0M
2021-05-25 31.36 31.36 31.18 31.23 0.0M
2021-05-21 31.32 31.48 31.30 31.43 0.0M
2021-05-20 31.12 31.35 30.92 31.35 0.0M
2021-05-19 31.01 31.07 30.80 30.90 0.0M
2021-05-18 31.48 31.48 31.21 31.26 0.0M
2021-05-17 31.39 31.40 31.26 31.30 0.0M
2021-05-14 31.38 31.41 31.29 31.41 0.0M
2021-05-13 30.90 31.22 30.77 31.22 0.0M
2021-05-12 31.29 31.31 31.17 31.17 0.0M
2021-05-11 31.56 31.56 31.18 31.27 0.0M
2021-05-10 31.55 31.73 31.49 31.72 0.0M
2021-05-07 31.63 31.65 31.47 31.54 0.0M
2021-05-06 31.39 31.48 31.30 31.47 0.0M
2021-05-05 31.48 31.55 31.39 31.44 0.0M
2021-05-04 31.46 31.48 31.24 31.26 0.0M
2021-05-03 31.32 31.42 31.23 31.41 0.0M
2021-04-30 31.08 31.20 31.05 31.18 0.0M
2021-04-29 31.12 31.12 30.99 31.01 0.0M
2021-04-28 31.17 31.17 31.05 31.05 0.0M
2021-04-27 31.36 31.37 31.17 31.17 0.0M
2021-04-26 31.47 31.47 31.33 31.33 0.0M
2021-04-23 31.55 31.55 31.35 31.48 0.0M
2021-04-22 31.53 31.62 31.48 31.60 0.0M
2021-04-21 31.52 31.60 31.41 31.52 0.1M
2021-04-20 31.34 31.35 31.13 31.33 0.0M
2021-04-19 31.57 31.57 31.36 31.39 0.0M
2021-04-16 31.41 31.55 31.39 31.53 0.0M
2021-04-15 31.22 31.42 31.15 31.42 0.0M
2021-04-14 31.16 31.19 31.10 31.13 0.0M
2021-04-13 31.18 31.24 31.10 31.17 0.0M
2021-04-12 31.20 31.25 31.18 31.18 0.0M
2021-04-09 31.13 31.26 31.13 31.22 0.1M
2021-04-08 31.20 31.25 31.14 31.18 0.1M
2021-04-07 31.20 31.24 31.11 31.11 0.0M
2021-04-06 31.39 31.39 31.21 31.27 0.0M
2021-04-01 31.17 31.20 31.04 31.14 0.0M
2021-03-31 31.17 31.17 31.03 31.17 0.0M
2021-03-30 31.44 31.44 31.21 31.21 0.0M
2021-03-29 31.13 31.28 31.05 31.28 0.0M
2021-03-26 30.92 30.92 30.76 30.90 0.0M
2021-03-25 30.61 30.70 30.51 30.67 0.0M
2021-03-24 30.47 30.63 30.47 30.63 0.0M
2021-03-23 30.39 30.63 30.33 30.61 0.0M
2021-03-22 30.26 30.43 30.23 30.43 0.0M
2021-03-19 30.32 30.44 30.28 30.32 0.0M
2021-03-18 30.38 30.38 30.22 30.33 0.0M
2021-03-17 30.60 30.60 30.38 30.41 0.0M
2021-03-16 30.41 30.52 30.33 30.51 0.0M
2021-03-15 30.07 30.25 30.07 30.22 0.0M
2021-03-12 29.70 29.97 29.70 29.93 0.0M
2021-03-11 30.05 30.05 29.88 29.95 0.0M
2021-03-10 29.70 29.98 29.70 29.98 0.0M
2021-03-09 29.66 29.93 29.66 29.89 0.0M
2021-03-08 29.33 29.80 29.33 29.80 0.0M
2021-03-05 28.92 29.07 28.86 29.03 0.0M
2021-03-04 28.93 29.07 28.81 29.02 0.0M
2021-03-03 29.20 29.24 28.92 28.96 0.0M
2021-03-02 29.21 29.26 29.11 29.11 0.0M
2021-03-01 29.03 29.27 28.99 29.24 0.0M
2021-02-26 28.99 29.07 28.75 28.90 0.0M
2021-02-25 29.28 29.28 29.01 29.01 0.0M
2021-02-24 29.19 29.30 29.12 29.28 0.0M
2021-02-23 29.29 29.30 29.07 29.18 0.1M
2021-02-22 29.29 29.29 29.20 29.20 0.0M
2021-02-19 29.66 29.69 29.52 29.52 0.0M
2021-02-18 29.80 29.82 29.58 29.70 0.0M
2021-02-17 29.71 29.85 29.71 29.77 0.0M
2021-02-16 30.02 30.02 29.78 29.78 0.0M
2021-02-15 29.91 30.03 29.91 29.97 0.0M
2021-02-12 29.73 29.90 29.73 29.87 0.0M
2021-02-11 29.86 29.98 29.85 29.88 0.0M
2021-02-10 29.99 29.99 29.82 29.84 0.0M
2021-02-09 29.98 30.00 29.86 29.89 0.0M
2021-02-08 30.03 30.03 29.95 29.98 0.0M
2021-02-05 30.06 30.06 29.90 29.93 0.0M
2021-02-04 29.60 29.89 29.60 29.89 0.0M
2021-02-03 29.87 29.88 29.64 29.71 0.0M
2021-02-02 29.54 29.86 29.54 29.86 0.0M
2021-02-01 29.41 29.45 29.29 29.44 0.0M
2021-01-29 29.20 29.42 29.19 29.19 0.0M
2021-01-28 29.60 29.79 29.47 29.74 0.0M
2021-01-27 29.83 29.94 29.53 29.76 0.1M
2021-01-26 29.89 29.99 29.83 29.86 0.0M
2021-01-25 29.79 29.95 29.64 29.82 0.0M
2021-01-22 29.73 29.73 29.55 29.66 0.0M
2021-01-21 30.00 30.01 29.77 29.77 0.0M
2021-01-20 29.72 29.93 29.72 29.89 0.0M
2021-01-19 29.88 29.88 29.73 29.74 0.0M
2021-01-18 29.79 29.83 29.72 29.81 0.0M
2021-01-15 29.63 29.77 29.59 29.72 0.0M
2021-01-14 29.74 29.84 29.71 29.71 0.0M
2021-01-13 29.52 29.71 29.52 29.66 0.0M
2021-01-12 29.71 29.81 29.60 29.60 0.0M
2021-01-11 29.77 29.83 29.67 29.77 0.0M
2021-01-08 29.72 29.72 29.57 29.61 0.0M
2021-01-07 29.40 29.62 29.38 29.45 0.0M
2021-01-06 29.07 29.36 28.93 29.36 0.0M
2021-01-05 29.28 29.28 29.05 29.10 0.0M
2021-01-04 29.50 29.56 29.19 29.19 0.0M