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
2022-12-30 34.89 34.91 34.76 34.83 0.0M
2022-12-29 34.84 35.03 34.75 34.99 0.0M
2022-12-28 35.09 35.12 34.94 34.94 0.0M
2022-12-27 35.11 35.18 34.94 34.96 0.0M
2022-12-23 34.92 35.04 34.83 34.98 0.0M
2022-12-22 35.11 35.16 34.91 34.92 0.0M
2022-12-21 34.79 35.16 34.79 35.15 0.0M
2022-12-20 34.67 34.78 34.60 34.67 0.0M
2022-12-19 34.84 34.96 34.76 34.76 0.0M
2022-12-16 34.95 34.95 34.70 34.79 0.0M
2022-12-15 35.52 35.63 34.92 34.97 0.0M
2022-12-14 35.75 35.90 35.63 35.88 0.0M
2022-12-13 35.89 36.20 35.88 35.88 0.0M
2022-12-12 35.65 35.74 35.51 35.66 0.0M
2022-12-09 35.78 35.87 35.72 35.80 0.0M
2022-12-08 35.68 35.77 35.64 35.72 0.0M
2022-12-07 35.86 35.86 35.48 35.70 0.0M
2022-12-06 36.00 36.05 35.69 35.69 0.0M
2022-12-05 36.13 36.13 35.88 35.95 0.0M
2022-12-02 36.21 36.26 36.04 36.17 0.0M
2022-12-01 36.62 36.62 36.35 36.35 0.1M
2022-11-30 36.16 36.23 36.02 36.21 0.0M
2022-11-29 36.24 36.24 35.97 35.97 0.0M
2022-11-28 36.29 36.29 35.89 36.24 0.0M
2022-11-25 36.25 36.34 36.18 36.30 0.0M
2022-11-24 36.16 36.31 36.16 36.24 0.0M
2022-11-23 36.22 36.34 36.19 36.24 0.0M
2022-11-22 36.10 36.30 36.10 36.25 0.0M
2022-11-21 35.92 36.18 35.92 36.12 0.0M
2022-11-18 35.37 35.75 35.37 35.69 0.0M
2022-11-17 35.46 35.46 35.25 35.31 0.0M
2022-11-16 35.38 35.40 35.18 35.34 0.0M
2022-11-15 35.38 35.52 35.30 35.52 0.0M
2022-11-14 35.52 35.72 35.44 35.59 0.0M
2022-11-11 36.07 36.07 35.33 35.36 0.0M
2022-11-10 35.60 36.06 35.60 35.98 0.0M
2022-11-09 35.62 35.74 35.55 35.72 0.0M
2022-11-08 35.47 35.80 35.47 35.80 0.0M
2022-11-07 35.48 35.62 35.43 35.45 0.0M
2022-11-04 35.78 35.89 35.34 35.34 0.0M
2022-11-03 35.92 35.97 35.72 35.84 0.0M
2022-11-02 36.23 36.23 36.00 36.13 0.0M
2022-11-01 36.20 36.26 36.08 36.16 0.0M
2022-10-31 36.17 36.28 35.95 36.18 0.0M
2022-10-28 35.26 35.90 35.26 35.85 0.0M
2022-10-27 35.12 35.48 35.10 35.35 0.0M
2022-10-26 35.20 35.31 35.11 35.26 0.1M
2022-10-25 35.16 35.19 35.00 35.15 0.0M
2022-10-24 34.89 35.25 34.74 34.96 0.0M
2022-10-21 34.59 34.70 34.40 34.70 0.0M
2022-10-20 34.81 34.81 34.69 34.73 0.0M
2022-10-19 35.01 35.10 34.82 34.82 0.0M
2022-10-18 34.94 35.12 34.79 34.81 0.0M
2022-10-17 34.67 34.87 34.52 34.76 0.0M
2022-10-14 34.90 35.05 34.56 34.56 0.0M
2022-10-13 34.40 34.56 34.02 34.37 0.0M
2022-10-12 34.71 34.85 34.65 34.65 0.0M
2022-10-11 34.49 34.81 34.49 34.72 0.0M
2022-10-10 34.63 34.88 34.63 34.76 0.0M
2022-10-07 35.06 35.17 34.72 34.72 0.0M
2022-10-06 35.28 35.38 35.16 35.20 0.0M
2022-10-05 35.11 35.25 35.11 35.21 0.0M
2022-10-04 35.14 35.29 35.11 35.21 0.0M
2022-10-03 34.45 34.84 34.28 34.83 0.0M
2022-09-30 34.85 35.00 34.79 34.86 0.0M
2022-09-29 35.58 35.58 34.81 34.82 0.0M
2022-09-28 35.67 35.67 35.25 35.56 0.0M
2022-09-27 35.58 35.71 35.45 35.45 0.0M
2022-09-26 35.47 35.60 35.39 35.54 0.0M
2022-09-23 35.55 35.61 35.34 35.43 0.0M
2022-09-22 35.46 35.59 35.39 35.44 0.0M
2022-09-21 35.56 35.93 35.56 35.92 0.0M
2022-09-20 35.77 35.77 35.40 35.42 0.0M
2022-09-19 35.71 35.71 35.53 35.55 0.0M
2022-09-16 35.64 35.77 35.54 35.54 0.0M
2022-09-15 36.26 36.26 35.89 35.89 0.0M
2022-09-14 36.28 36.29 36.08 36.15 0.0M
2022-09-13 36.80 36.81 36.47 36.47 0.0M
2022-09-12 36.47 36.82 36.35 36.79 0.0M
2022-09-09 36.46 36.81 36.42 36.77 0.0M
2022-09-08 36.47 36.68 36.20 36.66 0.0M
2022-09-07 36.11 36.31 36.05 36.31 0.0M
2022-09-06 36.14 36.38 36.14 36.30 0.0M
2022-09-05 36.36 36.36 36.22 36.26 0.0M
2022-09-02 36.46 36.51 36.22 36.46 0.0M
2022-09-01 36.00 36.31 35.89 36.31 0.0M
2022-08-31 36.51 36.54 36.15 36.15 0.0M
2022-08-30 36.81 36.83 36.43 36.43 0.0M
2022-08-29 36.94 36.94 36.59 36.72 0.0M
2022-08-26 37.77 37.77 37.19 37.19 0.0M
2022-08-25 37.60 37.73 37.57 37.57 0.0M
2022-08-24 37.46 37.69 37.44 37.61 0.0M
2022-08-23 37.89 37.90 37.48 37.52 0.0M
2022-08-22 37.89 38.00 37.74 38.00 0.0M
2022-08-19 37.81 37.95 37.74 37.89 0.0M
2022-08-18 37.61 37.81 37.61 37.81 0.0M
2022-08-17 37.81 37.83 37.60 37.61 0.0M
2022-08-16 37.67 37.82 37.57 37.74 0.1M
2022-08-15 37.20 37.43 37.09 37.39 0.0M
2022-08-12 36.74 37.01 36.67 37.01 0.0M
2022-08-11 36.83 36.83 36.68 36.75 0.0M
2022-08-10 36.60 36.71 36.60 36.64 0.0M
2022-08-09 36.71 36.71 36.60 36.67 0.0M
2022-08-08 36.72 36.83 36.65 36.75 0.0M
2022-08-05 36.57 36.59 36.48 36.49 0.0M
2022-08-04 36.58 36.66 36.53 36.54 0.1M
2022-08-03 36.53 36.68 36.44 36.65 0.0M
2022-08-02 36.40 36.63 36.37 36.58 0.0M
2022-08-01 36.70 36.70 36.43 36.48 0.0M
2022-07-29 36.45 36.68 36.43 36.54 0.0M
2022-07-28 36.05 36.42 36.02 36.41 0.0M
2022-07-27 36.03 36.10 35.97 36.03 0.0M
2022-07-26 35.68 35.97 35.63 35.96 0.0M
2022-07-25 35.86 35.88 35.43 35.79 0.0M
2022-07-22 35.76 36.08 35.76 35.83 0.0M
2022-07-21 35.68 35.78 35.54 35.78 0.0M
2022-07-20 35.63 35.94 35.63 35.78 0.0M
2022-07-19 35.47 35.63 35.24 35.63 0.0M
2022-07-18 36.22 36.22 35.71 35.79 0.0M
2022-07-15 35.84 36.02 35.81 35.98 0.1M
2022-07-14 35.92 35.92 35.53 35.63 0.0M
2022-07-13 36.05 36.12 35.83 35.83 0.0M
2022-07-12 36.21 36.30 36.10 36.26 0.0M
2022-07-11 35.95 36.31 35.95 36.17 0.0M
2022-07-08 36.00 36.19 35.89 35.99 0.0M
2022-07-07 35.81 36.01 35.79 36.00 0.0M
2022-07-06 35.32 35.67 35.32 35.67 0.0M
2022-07-05 35.09 35.32 34.98 34.98 0.0M
2022-07-04 34.81 35.01 34.81 34.98 0.0M
2022-07-01 34.30 34.83 34.30 34.83 0.0M
2022-06-30 34.43 34.56 34.37 34.44 0.0M
2022-06-29 34.34 34.58 34.21 34.57 0.0M
2022-06-28 34.79 34.93 34.59 34.59 0.0M
2022-06-27 34.67 34.73 34.45 34.51 0.0M
2022-06-24 34.10 34.48 34.10 34.44 0.0M
2022-06-23 33.39 33.89 33.39 33.82 0.0M
2022-06-22 33.33 33.53 33.07 33.53 0.0M
2022-06-21 33.19 33.35 33.16 33.34 0.0M
2022-06-20 32.95 33.14 32.95 33.14 0.0M
2022-06-17 33.02 33.16 32.89 33.02 0.0M
2022-06-16 33.49 33.49 32.88 32.91 0.0M
2022-06-15 33.42 33.72 33.25 33.52 0.0M
2022-06-14 33.92 33.92 33.50 33.50 0.0M
2022-06-13 34.01 34.06 33.85 33.91 0.0M
2022-06-10 34.38 34.40 34.19 34.25 0.0M
2022-06-09 34.70 34.81 34.50 34.67 0.0M
2022-06-08 35.14 35.14 34.78 34.92 0.0M
2022-06-07 34.97 35.01 34.84 34.96 0.0M
2022-06-06 35.06 35.26 35.06 35.14 0.0M
2022-06-03 35.14 35.15 34.95 34.95 0.0M
2022-06-02 35.15 35.18 34.76 34.90 0.0M
2022-06-01 35.30 35.32 35.03 35.07 0.0M
2022-05-31 35.32 35.43 35.07 35.11 0.0M
2022-05-30 35.61 35.63 35.43 35.46 0.0M
2022-05-27 34.71 35.42 34.71 35.39 0.0M
2022-05-26 34.81 35.06 34.81 34.99 0.0M
2022-05-25 34.84 34.85 34.68 34.74 0.0M
2022-05-24 34.35 34.43 34.24 34.26 0.0M
2022-05-23 34.65 34.67 34.38 34.61 0.0M
2022-05-20 34.40 34.56 34.29 34.29 0.0M
2022-05-19 34.59 34.59 34.08 34.19 0.0M
2022-05-18 35.45 35.45 34.85 34.85 0.0M
2022-05-17 35.54 35.70 35.21 35.34 0.0M
2022-05-16 35.40 35.52 35.28 35.49 0.1M
2022-05-13 35.18 35.54 35.18 35.48 0.0M
2022-05-12 34.57 35.05 34.57 34.97 0.0M
2022-05-11 34.83 35.02 34.62 35.02 0.0M
2022-05-10 34.78 35.04 34.68 34.68 0.0M
2022-05-09 35.05 35.21 34.82 34.82 0.0M
2022-05-06 35.69 35.72 35.20 35.29 0.0M
2022-05-05 36.26 36.35 35.78 35.85 0.0M
2022-05-04 35.87 35.98 35.71 35.71 0.0M
2022-05-03 35.92 36.11 35.76 36.11 0.0M
2022-05-02 36.04 36.08 35.81 35.83 0.0M
2022-04-29 36.93 36.93 36.42 36.51 0.0M
2022-04-28 36.60 36.78 36.49 36.62 0.0M
2022-04-27 36.24 36.60 36.10 36.60 0.0M
2022-04-26 36.48 36.52 36.26 36.26 0.0M
2022-04-25 36.09 36.27 35.99 36.10 0.0M
2022-04-22 36.74 36.82 36.39 36.39 0.0M
2022-04-21 36.98 37.06 36.91 36.96 0.0M
2022-04-20 36.93 37.20 36.86 37.06 0.0M
2022-04-19 36.91 37.03 36.65 36.97 0.0M
2022-04-14 36.97 37.36 36.92 37.27 0.0M
2022-04-13 37.09 37.13 36.93 36.97 0.0M
2022-04-12 36.90 37.16 36.86 37.16 0.0M
2022-04-11 37.28 37.28 37.07 37.16 0.0M
2022-04-08 37.42 37.48 37.32 37.47 0.0M
2022-04-07 36.88 37.13 36.88 36.99 0.0M
2022-04-06 36.91 36.93 36.49 36.83 0.0M
2022-04-05 36.73 36.99 36.60 36.98 0.0M
2022-04-04 36.40 36.63 36.39 36.60 0.0M
2022-04-01 36.20 36.38 36.10 36.15 0.0M
2022-03-31 36.29 36.29 36.11 36.20 0.0M
2022-03-30 36.09 36.09 35.99 36.01 0.0M
2022-03-29 36.20 36.26 35.99 36.07 0.0M
2022-03-28 35.80 36.11 35.80 36.03 0.0M
2022-03-25 35.80 35.93 35.80 35.89 0.0M
2022-03-24 35.75 35.80 35.65 35.68 0.0M
2022-03-23 35.78 35.83 35.62 35.62 0.0M
2022-03-22 35.71 35.81 35.67 35.77 0.0M
2022-03-21 35.57 35.84 35.54 35.64 0.0M
2022-03-18 35.31 35.56 35.25 35.49 0.0M
2022-03-17 35.19 35.19 34.98 35.17 0.0M
2022-03-16 35.15 35.16 35.03 35.09 0.0M
2022-03-15 34.25 34.86 34.15 34.86 0.0M
2022-03-14 34.85 34.85 34.47 34.47 0.0M
2022-03-11 34.51 34.90 34.50 34.71 0.0M
2022-03-10 34.46 34.56 34.08 34.25 0.0M
2022-03-09 34.54 34.61 34.36 34.41 0.0M
2022-03-08 34.89 35.07 34.54 34.54 0.0M
2022-03-07 35.04 35.35 34.92 35.26 0.0M
2022-03-04 34.76 35.04 34.63 35.00 0.0M
2022-03-03 34.64 34.87 34.52 34.70 0.0M
2022-03-02 34.22 34.66 34.22 34.54 0.0M
2022-03-01 34.14 34.40 34.01 34.22 0.0M
2022-02-28 33.81 34.08 33.80 34.06 0.0M
2022-02-25 33.30 33.94 33.30 33.94 0.0M
2022-02-24 32.83 33.22 32.66 33.11 0.1M
2022-02-23 33.42 33.59 33.35 33.35 0.0M
2022-02-22 33.39 33.57 33.25 33.42 0.0M
2022-02-21 33.70 33.70 33.34 33.39 0.0M
2022-02-18 33.73 33.77 33.61 33.63 0.0M
2022-02-17 33.84 33.84 33.60 33.68 0.0M
2022-02-16 33.92 33.95 33.70 33.73 0.0M
2022-02-15 33.94 34.13 33.94 34.02 0.0M
2022-02-14 33.83 33.95 33.70 33.80 0.0M
2022-02-11 33.94 34.11 33.87 33.98 0.0M
2022-02-10 34.47 34.47 34.05 34.05 0.0M
2022-02-09 34.28 34.48 34.28 34.40 0.0M
2022-02-08 34.12 34.12 33.99 34.12 0.0M
2022-02-07 34.01 34.09 33.89 34.03 0.0M
2022-02-04 34.22 34.22 33.80 33.93 0.0M
2022-02-03 34.76 34.81 34.24 34.24 0.0M
2022-02-02 34.68 34.76 34.57 34.76 0.0M
2022-02-01 34.65 34.70 34.45 34.51 0.0M
2022-01-31 34.45 34.51 34.31 34.47 0.0M
2022-01-28 34.04 34.04 33.68 34.02 0.0M
2022-01-27 33.62 34.40 33.62 34.36 0.0M
2022-01-26 33.98 34.25 33.98 34.07 0.0M
2022-01-25 34.02 34.22 33.78 33.79 0.0M
2022-01-24 34.33 34.34 33.66 33.66 0.0M
2022-01-21 34.50 34.60 34.33 34.51 0.0M
2022-01-20 34.78 35.01 34.72 35.01 0.0M
2022-01-19 34.51 34.85 34.43 34.77 0.0M
2022-01-18 34.75 34.75 34.54 34.65 0.0M
2022-01-17 34.78 34.92 34.74 34.88 0.0M
2022-01-14 34.81 34.84 34.59 34.64 0.0M
2022-01-13 35.03 35.04 34.96 34.99 0.0M
2022-01-12 35.37 35.37 35.14 35.17 0.0M
2022-01-11 35.29 35.38 35.08 35.15 0.0M
2022-01-10 35.50 35.50 34.96 35.02 0.0M
2022-01-07 35.56 35.60 35.32 35.37 0.0M
2022-01-06 35.83 35.83 35.63 35.74 0.0M
2022-01-05 36.14 36.18 36.11 36.15 0.0M
2022-01-04 36.36 36.41 36.16 36.29 0.0M
2022-01-03 36.41 36.43 36.06 36.06 0.0M