Xtrackers MSCI World Value ESG UCITS ETF 1C

XWEV
🏛️ germany →
40.95
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 35.63 35.72 35.52 35.52 0.0M
2024-12-27 35.78 35.86 35.76 35.76 0.0M
2024-12-23 35.39 35.39 35.36 35.36 0.0M
2024-12-20 34.95 35.33 34.72 35.33 0.0M
2024-12-19 35.23 35.31 35.22 35.22 0.0M
2024-12-18 35.72 35.86 35.72 35.86 0.0M
2024-12-17 35.68 35.69 35.67 35.67 0.0M
2024-12-16 35.96 35.96 35.86 35.86 0.0M
2024-12-13 36.17 36.17 35.93 35.93 0.0M
2024-12-12 36.13 36.16 36.13 36.16 0.0M
2024-12-11 36.12 36.21 36.12 36.21 0.0M
2024-12-10 36.22 36.32 36.16 36.16 0.0M
2024-12-09 36.34 36.35 36.24 36.26 0.0M
2024-12-06 36.27 36.31 36.27 36.31 0.0M
2024-12-05 36.31 36.39 36.31 36.38 0.0M
2024-12-04 36.38 36.43 36.27 36.27 0.0M
2024-12-03 36.31 36.35 36.31 36.35 0.0M
2024-12-02 36.02 36.27 36.00 36.27 0.0M
2024-11-29 35.72 35.94 35.69 35.88 0.0M
2024-11-28 35.69 35.71 35.65 35.71 0.0M
2024-11-27 35.65 35.65 35.46 35.46 0.0M
2024-11-26 35.87 35.87 35.76 35.76 0.0M
2024-11-25 35.83 35.93 35.73 35.93 0.0M
2024-11-22 35.57 35.86 35.57 35.82 0.0M
2024-11-21 35.13 35.48 35.13 35.48 0.0M
2024-11-20 35.21 35.21 35.08 35.08 0.0M
2024-11-19 35.34 35.34 35.09 35.13 0.0M
2024-11-18 35.22 35.32 35.21 35.32 0.0M
2024-11-15 35.32 35.33 35.16 35.16 0.0M
2024-11-14 35.42 35.60 35.42 35.57 0.0M
2024-11-13 35.24 35.34 35.15 35.33 0.0M
2024-11-12 35.59 35.62 35.38 35.38 0.0M
2024-11-11 35.56 35.77 35.56 35.73 0.0M
2024-11-08 35.57 35.57 35.38 35.51 0.0M
2024-11-07 35.63 35.63 35.48 35.48 0.0M
2024-11-06 35.49 35.52 35.33 35.33 0.0M
2024-11-05 34.59 34.75 34.58 34.75 0.0M
2024-11-04 34.66 34.68 34.58 34.58 0.0M
2024-11-01 34.48 34.83 34.48 34.83 0.0M
2024-10-31 34.63 34.70 34.46 34.46 0.0M
2024-10-30 35.06 35.06 34.86 34.86 0.0M
2024-10-29 35.26 35.26 35.17 35.17 0.0M
2024-10-28 35.13 35.14 34.96 35.14 0.0M
2024-10-25 34.90 35.06 34.90 35.02 0.0M
2024-10-24 35.03 35.05 34.91 34.91 0.0M
2024-10-23 35.05 35.05 34.91 34.91 0.0M
2024-10-22 35.08 35.08 34.91 35.07 0.0M
2024-10-21 35.29 35.29 35.12 35.12 0.0M
2024-10-18 35.36 35.41 35.36 35.36 0.0M
2024-10-17 35.43 35.43 35.40 35.40 0.0M
2024-10-16 35.17 35.32 35.14 35.27 0.0M
2024-10-15 35.53 35.53 35.26 35.26 0.0M
2024-10-14 35.15 35.33 35.15 35.33 0.0M
2024-10-11 34.93 35.09 34.93 35.09 0.0M
2024-10-10 35.12 35.12 35.00 35.02 0.0M
2024-10-09 34.74 35.05 34.74 35.05 0.0M
2024-10-08 34.55 34.80 34.55 34.79 0.0M
2024-10-07 34.86 34.86 34.75 34.84 0.0M
2024-10-04 34.48 34.90 34.48 34.78 0.0M
2024-10-03 34.59 34.59 34.50 34.50 0.0M
2024-10-02 34.61 34.68 34.49 34.68 0.0M
2024-10-01 34.95 34.97 34.63 34.63 0.0M
2024-09-30 34.84 34.84 34.66 34.76 0.0M
2024-09-27 34.89 35.01 34.89 35.01 0.0M
2024-09-26 34.78 34.88 34.78 34.83 0.0M
2024-09-25 34.32 34.46 34.32 34.43 0.0M
2024-09-24 34.53 34.53 34.44 34.50 0.0M
2024-09-23 34.39 34.46 34.39 34.42 0.0M
2024-09-20 34.47 34.47 34.32 34.32 0.0M
2024-09-19 34.47 34.60 34.47 34.60 0.0M
2024-09-18 34.15 34.15 34.10 34.10 0.0M
2024-09-17 34.16 34.32 34.16 34.23 0.0M
2024-09-16 34.01 34.04 33.98 33.98 0.0M
2024-09-13 33.86 34.04 33.86 34.02 0.0M
2024-09-12 33.94 33.94 33.71 33.81 0.0M
2024-09-11 33.47 33.47 33.25 33.34 0.0M
2024-09-10 33.47 33.52 33.42 33.42 0.0M
2024-09-09 33.46 33.62 33.46 33.61 0.0M
2024-09-06 33.52 33.73 33.21 33.21 0.0M
2024-09-05 33.67 33.75 33.67 33.71 0.0M
2024-09-04 33.74 33.92 33.74 33.81 0.0M
2024-09-03 34.65 34.65 34.22 34.22 0.0M
2024-09-02 34.63 34.63 34.50 34.59 0.0M
2024-08-30 34.44 34.52 34.44 34.45 0.0M
2024-08-29 34.17 34.44 34.17 34.44 0.0M
2024-08-28 34.24 34.30 34.12 34.12 0.0M
2024-08-27 34.07 34.11 34.07 34.09 0.0M
2024-08-26 34.02 34.12 34.02 34.03 0.0M
2024-08-23 33.88 34.08 33.88 34.07 0.0M
2024-08-22 33.87 33.97 33.84 33.84 0.0M
2024-08-21 33.70 33.83 33.70 33.78 0.0M
2024-08-20 33.90 33.90 33.67 33.67 0.0M
2024-08-19 33.63 33.81 33.59 33.81 0.0M
2024-08-16 33.70 33.70 33.60 33.63 0.0M
2024-08-15 33.10 33.56 33.05 33.56 0.0M
2024-08-14 32.94 32.94 32.86 32.92 0.0M
2024-08-13 32.63 32.84 32.54 32.84 0.0M
2024-08-12 32.57 32.58 32.44 32.44 0.0M
2024-08-09 32.44 32.57 32.44 32.45 0.0M
2024-08-08 31.89 32.46 31.89 32.43 0.0M
2024-08-07 32.18 32.56 32.18 32.45 0.0M
2024-08-06 32.02 32.02 31.82 31.82 0.0M
2024-08-05 31.92 31.92 31.05 31.72 0.0M
2024-08-02 33.32 33.34 32.48 32.48 0.0M
2024-08-01 34.71 34.71 33.96 33.96 0.0M
2024-07-31 34.74 34.78 34.68 34.78 0.0M
2024-07-30 34.41 34.57 34.41 34.44 0.0M
2024-07-29 34.50 34.51 34.30 34.30 0.0M
2024-07-26 34.05 34.27 34.05 34.27 0.0M
2024-07-25 34.05 34.10 33.89 34.10 0.0M
2024-07-24 34.38 34.43 34.27 34.27 0.0M
2024-07-23 34.55 34.73 34.55 34.60 0.0M
2024-07-22 34.45 34.57 34.45 34.49 0.0M
2024-07-19 34.55 34.56 34.35 34.35 0.0M
2024-07-18 34.83 34.83 34.73 34.73 0.0M
2024-07-17 34.96 34.96 34.80 34.82 0.0M
2024-07-16 34.72 34.97 34.72 34.97 0.0M
2024-07-15 34.81 34.81 34.70 34.81 0.0M
2024-07-12 34.64 34.87 34.59 34.87 0.0M
2024-07-11 34.61 34.61 34.56 34.59 0.0M
2024-07-10 34.30 34.51 34.30 34.51 0.0M
2024-07-09 34.31 34.31 34.21 34.21 0.0M
2024-07-08 34.10 34.26 34.10 34.22 0.0M
2024-07-05 34.26 34.26 34.13 34.13 0.0M
2024-07-04 34.29 34.35 34.29 34.30 0.0M
2024-07-03 34.09 34.18 34.09 34.11 0.0M
2024-07-02 33.98 33.99 33.89 33.96 0.0M
2024-07-01 34.07 34.11 34.00 34.03 0.0M
2024-06-28 34.00 34.06 33.93 34.06 0.0M
2024-06-27 33.91 33.91 33.81 33.86 0.0M
2024-06-26 34.16 34.16 33.91 33.93 0.0M
2024-06-25 33.98 33.99 33.97 33.97 0.0M
2024-06-24 33.90 34.06 33.90 34.06 0.0M
2024-06-21 33.91 33.91 33.82 33.82 0.0M
2024-06-20 33.92 34.04 33.92 34.01 0.0M
2024-06-19 33.95 33.95 33.84 33.84 0.0M
2024-06-18 33.84 33.85 33.83 33.85 0.0M
2024-06-17 33.69 33.69 33.56 33.61 0.0M
2024-06-14 33.87 33.87 33.58 33.68 0.0M
2024-06-13 33.85 34.02 33.72 33.72 0.0M
2024-06-12 33.85 34.08 33.85 34.08 0.0M
2024-06-11 34.02 34.02 33.84 33.84 0.0M
2024-06-10 33.93 34.06 33.93 34.06 0.0M
2024-06-07 33.88 34.00 33.76 33.96 0.0M
2024-06-06 33.93 33.99 33.93 33.94 0.0M
2024-06-05 33.75 33.91 33.75 33.87 0.0M
2024-06-04 33.76 33.76 33.63 33.63 0.0M
2024-06-03 33.99 33.99 33.81 33.81 0.0M
2024-05-31 33.70 33.70 33.61 33.67 0.0M
2024-05-30 33.42 33.63 33.42 33.63 0.0M
2024-05-29 33.65 33.65 33.48 33.48 0.0M
2024-05-28 33.94 33.94 33.87 33.87 0.0M
2024-05-27 33.89 33.96 33.87 33.96 0.0M
2024-05-24 33.70 33.97 33.70 33.97 0.0M
2024-05-23 34.06 34.08 33.89 33.89 0.0M
2024-05-22 33.91 33.93 33.91 33.91 0.0M
2024-05-21 33.96 33.96 33.92 33.95 0.0M
2024-05-20 33.98 34.09 33.98 34.09 0.0M
2024-05-17 33.91 33.94 33.85 33.88 0.0M
2024-05-16 34.17 34.17 33.99 33.99 0.0M
2024-05-15 33.87 34.03 33.87 34.03 0.0M
2024-05-14 33.73 33.80 33.73 33.80 0.0M
2024-05-13 33.69 33.81 33.69 33.74 0.0M
2024-05-10 33.60 33.69 33.60 33.65 0.0M
2024-05-09 33.49 33.52 33.48 33.52 0.0M
2024-05-08 33.52 33.56 33.49 33.53 0.0M
2024-05-07 33.53 33.62 33.53 33.60 0.0M
2024-05-06 33.32 33.40 33.32 33.40 0.0M
2024-05-03 33.12 33.25 33.12 33.25 0.0M
2024-05-02 32.97 33.02 32.97 32.97 0.0M
2024-04-30 33.35 33.35 33.10 33.10 0.0M
2024-04-29 33.29 33.29 33.23 33.23 0.0M
2024-04-26 32.94 33.22 32.94 33.17 0.0M
2024-04-25 32.99 33.00 32.71 32.71 0.0M
2024-04-24 33.25 33.25 33.08 33.08 0.0M
2024-04-23 32.92 33.09 32.92 33.09 0.0M
2024-04-22 32.72 32.74 32.72 32.73 0.0M
2024-04-19 32.38 32.62 32.38 32.58 0.0M
2024-04-18 32.68 32.77 32.67 32.77 0.0M
2024-04-17 32.72 32.85 32.65 32.65 0.0M
2024-04-16 32.92 32.93 32.82 32.82 0.0M
2024-04-15 33.40 33.41 33.37 33.38 0.0M
2024-04-12 33.63 33.66 33.35 33.35 0.0M
2024-04-11 33.40 33.40 33.23 33.28 0.0M
2024-04-10 33.58 33.59 33.38 33.38 0.0M
2024-04-09 33.48 33.59 33.35 33.35 0.0M
2024-04-08 33.41 33.54 33.41 33.53 0.0M
2024-04-05 33.31 33.36 33.30 33.36 0.0M
2024-04-04 33.69 33.81 33.69 33.81 0.0M
2024-04-03 33.62 33.69 33.62 33.69 0.0M
2024-04-02 34.03 34.03 33.65 33.65 0.0M
2024-03-28 34.03 34.11 34.03 34.11 0.0M
2024-03-27 33.77 33.88 33.77 33.88 0.0M
2024-03-26 33.72 33.83 33.72 33.83 0.0M
2024-03-25 33.71 33.71 33.59 33.66 0.0M
2024-03-22 33.86 33.86 33.84 33.84 0.0M
2024-03-21 33.61 33.80 33.60 33.80 0.0M
2024-03-20 33.24 33.33 33.24 33.28 0.0M
2024-03-19 33.14 33.24 33.08 33.24 0.0M
2024-03-18 33.13 33.19 33.13 33.16 0.0M
2024-03-15 33.03 33.12 32.97 32.97 0.0M
2024-03-14 33.12 33.12 32.95 32.95 0.0M
2024-03-13 33.12 33.12 33.07 33.07 0.0M
2024-03-12 32.98 33.11 32.97 33.11 0.0M
2024-03-11 32.76 32.84 32.67 32.83 0.0M
2024-03-08 33.09 33.15 33.00 33.00 0.0M
2024-03-07 32.78 33.05 32.78 33.05 0.0M
2024-03-06 32.75 32.99 32.75 32.94 0.0M
2024-03-05 32.83 32.86 32.75 32.75 0.0M
2024-03-04 32.86 32.88 32.86 32.88 0.0M
2024-03-01 32.83 32.85 32.78 32.85 0.0M
2024-02-29 32.55 32.62 32.52 32.59 0.0M
2024-02-28 32.55 32.55 32.51 32.51 0.0M
2024-02-27 32.47 32.55 32.47 32.55 0.0M
2024-02-26 32.56 32.56 32.53 32.53 0.0M
2024-02-23 32.52 32.62 32.52 32.62 0.0M
2024-02-22 32.43 32.50 32.43 32.50 0.0M
2024-02-21 32.19 32.19 32.11 32.11 0.0M
2024-02-20 32.30 32.30 32.15 32.15 0.0M
2024-02-19 32.27 32.33 32.27 32.33 0.0M
2024-02-16 32.48 32.52 32.40 32.40 0.0M
2024-02-15 32.17 32.26 32.17 32.26 0.0M
2024-02-14 32.02 32.14 32.02 32.09 0.0M
2024-02-13 32.32 32.32 31.99 31.99 0.0M
2024-02-12 32.08 32.32 32.08 32.32 0.0M
2024-02-09 31.93 32.00 31.93 31.99 0.0M
2024-02-08 31.96 31.98 31.89 31.89 0.0M
2024-02-07 31.97 31.97 31.90 31.94 0.0M
2024-02-06 31.89 31.97 31.86 31.97 0.0M
2024-02-05 31.85 31.95 31.82 31.84 0.0M
2024-02-02 31.76 31.88 31.76 31.88 0.0M
2024-02-01 31.92 31.94 31.66 31.66 0.0M
2024-01-31 32.10 32.10 31.94 31.94 0.0M
2024-01-30 31.96 32.01 31.96 32.01 0.0M
2024-01-29 31.88 31.88 31.87 31.88 0.0M
2024-01-26 31.75 31.86 31.75 31.86 0.0M
2024-01-25 31.72 31.90 31.69 31.90 0.0M
2024-01-24 31.79 31.88 31.77 31.86 0.0M
2024-01-23 31.63 31.68 31.63 31.65 0.0M
2024-01-22 31.54 31.63 31.54 31.63 0.0M
2024-01-19 31.22 31.25 31.22 31.22 0.0M
2024-01-18 30.93 31.10 30.93 31.10 0.0M
2024-01-17 30.94 30.94 30.93 30.93 0.0M
2024-01-16 31.06 31.27 31.06 31.27 0.0M
2024-01-15 31.37 31.37 31.28 31.28 0.0M
2024-01-12 31.22 31.26 31.22 31.26 0.0M
2024-01-11 31.45 31.45 31.05 31.05 0.0M
2024-01-10 31.37 31.37 31.26 31.26 0.0M
2024-01-09 31.37 31.37 31.27 31.31 0.0M
2024-01-08 31.17 31.36 31.17 31.33 0.0M
2024-01-05 31.03 31.22 31.01 31.22 0.0M
2024-01-04 31.21 31.21 31.07 31.16 0.0M
2024-01-03 31.38 31.38 31.14 31.14 0.0M
2024-01-02 31.40 31.45 31.28 31.42 0.0M