Xtrackers S&P ASX 200 UCITS ETF 1D

XAUS
🏛️ germany →
41.83
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
2023-12-29 38.86 38.86 38.56 38.61 0.0M
2023-12-28 38.84 38.98 38.70 38.95 0.0M
2023-12-27 38.68 38.77 38.60 38.72 0.0M
2023-12-22 38.40 38.55 38.38 38.53 0.0M
2023-12-21 38.29 38.54 38.29 38.54 0.0M
2023-12-20 38.67 38.67 38.51 38.58 0.0M
2023-12-19 38.14 38.44 38.14 38.44 0.0M
2023-12-18 37.83 38.03 37.75 37.75 0.0M
2023-12-15 37.68 37.82 37.55 37.82 0.0M
2023-12-14 37.69 37.69 37.47 37.53 0.0M
2023-12-13 36.54 36.66 36.54 36.66 0.0M
2023-12-12 36.59 36.59 36.33 36.33 0.0M
2023-12-11 36.34 36.36 36.19 36.36 0.0M
2023-12-08 36.40 36.49 36.39 36.41 0.0M
2023-12-07 36.12 36.15 36.08 36.15 0.0M
2023-12-06 36.34 36.34 36.13 36.13 0.0M
2023-12-05 35.59 35.64 35.45 35.64 0.0M
2023-12-04 35.95 36.02 35.91 35.91 0.0M
2023-12-01 35.52 36.05 35.52 36.05 0.0M
2023-11-30 35.42 35.42 35.35 35.36 0.0M
2023-11-29 35.13 35.26 35.07 35.07 0.0M
2023-11-28 35.04 35.22 34.97 35.22 0.0M
2023-11-27 34.86 35.01 34.79 34.92 0.0M
2023-11-24 35.06 35.23 35.06 35.23 0.0M
2023-11-23 35.11 35.12 35.08 35.08 0.0M
2023-11-22 35.11 35.19 35.08 35.09 0.0M
2023-11-21 35.02 35.21 35.02 35.17 0.0M
2023-11-20 34.96 35.04 34.96 35.04 0.0M
2023-11-17 34.87 35.03 34.87 34.92 0.0M
2023-11-16 34.97 34.97 34.69 34.69 0.0M
2023-11-15 35.19 35.42 35.19 35.27 0.0M
2023-11-14 34.43 35.04 34.36 35.03 0.0M
2023-11-13 34.35 34.47 34.31 34.47 0.0M
2023-11-10 34.39 34.43 34.16 34.25 0.0M
2023-11-09 34.69 34.86 34.69 34.86 0.0M
2023-11-08 34.70 34.86 34.70 34.70 0.0M
2023-11-07 34.60 34.61 34.56 34.61 0.0M
2023-11-06 35.05 35.05 34.81 34.81 0.0M
2023-11-03 34.83 34.96 34.75 34.96 0.0M
2023-11-02 34.43 34.67 34.43 34.67 0.0M
2023-11-01 33.81 34.26 33.79 34.09 0.0M
2023-10-31 33.44 33.57 33.43 33.53 0.0M
2023-10-30 33.65 33.76 33.50 33.54 0.0M
2023-10-27 33.72 33.72 33.43 33.43 0.0M
2023-10-26 33.46 33.65 33.46 33.62 0.0M
2023-10-25 33.83 33.88 33.81 33.81 0.0M
2023-10-24 33.65 33.92 33.65 33.92 0.0M
2023-10-23 33.58 33.60 33.34 33.60 0.0M
2023-10-20 33.93 33.93 33.60 33.60 0.0M
2023-10-19 34.36 34.36 34.23 34.32 0.0M
2023-10-18 35.17 35.17 34.79 34.79 0.0M
2023-10-17 35.06 35.08 34.81 35.08 0.0M
2023-10-16 34.72 34.99 34.69 34.99 0.0M
2023-10-13 34.83 34.87 34.65 34.67 0.0M
2023-10-12 35.39 35.39 34.98 34.98 0.0M
2023-10-11 35.33 35.44 35.30 35.30 0.0M
2023-10-10 35.03 35.35 35.03 35.35 0.0M
2023-10-09 34.65 34.81 34.65 34.81 0.0M
2023-10-06 34.54 34.72 34.26 34.72 0.0M
2023-10-05 34.43 34.44 34.36 34.42 0.0M
2023-10-04 34.09 34.34 34.05 34.17 0.0M
2023-10-03 34.54 34.54 34.20 34.20 0.0M
2023-10-02 35.19 35.23 34.72 34.82 0.0M
2023-09-29 35.54 35.66 35.35 35.35 0.0M
2023-09-28 35.11 35.34 34.93 35.34 0.0M
2023-09-27 34.98 35.07 34.97 35.07 0.0M
2023-09-26 35.08 35.08 34.99 35.08 0.0M
2023-09-25 35.21 35.30 35.08 35.30 0.0M
2023-09-22 35.08 35.24 35.08 35.24 0.0M
2023-09-21 35.12 35.12 34.86 34.86 0.0M
2023-09-20 35.95 36.02 35.82 36.02 0.0M
2023-09-19 35.72 35.91 35.72 35.82 0.0M
2023-09-18 36.05 36.05 35.77 35.77 0.0M
2023-09-15 36.37 36.40 36.13 36.13 0.0M
2023-09-14 35.51 36.10 35.51 36.09 0.0M
2023-09-13 35.28 35.34 35.15 35.29 0.0M
2023-09-12 35.60 35.60 35.48 35.48 0.0M
2023-09-11 35.56 35.56 35.44 35.44 0.0M
2023-09-08 35.17 35.17 35.01 35.13 0.0M
2023-09-07 35.12 35.17 35.08 35.15 0.0M
2023-09-06 35.40 35.40 35.24 35.24 0.0M
2023-09-05 35.52 35.70 35.52 35.70 0.0M
2023-09-04 36.01 36.01 35.84 35.84 0.0M
2023-09-01 35.43 35.68 35.43 35.64 0.0M
2023-08-31 35.54 35.62 35.51 35.51 0.0M
2023-08-30 35.51 35.51 35.39 35.41 0.0M
2023-08-29 35.11 35.18 35.00 35.18 0.0M
2023-08-28 34.69 34.89 34.65 34.89 0.0M
2023-08-25 34.57 34.68 34.57 34.57 0.0M
2023-08-24 34.92 34.92 34.45 34.45 0.0M
2023-08-23 34.57 34.78 34.55 34.77 0.0M
2023-08-22 34.91 35.20 34.91 35.04 0.0M
2023-08-21 34.90 34.92 34.74 34.74 0.0M
2023-08-18 35.00 35.00 34.79 34.89 0.0M
2023-08-17 35.05 35.23 35.00 35.07 0.0M
2023-08-16 35.40 35.43 35.33 35.40 0.0M
2023-08-15 36.02 36.02 35.51 35.67 0.0M
2023-08-14 35.79 35.90 35.79 35.88 0.0M
2023-08-11 36.14 36.14 35.93 35.93 0.0M
2023-08-10 36.37 36.42 36.37 36.42 0.0M
2023-08-09 36.42 36.42 36.08 36.08 0.0M
2023-08-08 36.04 36.05 35.93 35.94 0.0M
2023-08-07 36.29 36.34 36.17 36.17 0.0M
2023-08-04 36.39 36.44 36.19 36.44 0.0M
2023-08-03 36.16 36.24 36.12 36.24 0.0M
2023-08-02 36.49 36.59 36.15 36.21 0.0M
2023-08-01 37.42 37.48 37.03 37.05 0.0M
2023-07-31 37.42 37.64 37.31 37.63 0.0M
2023-07-28 37.16 37.33 37.14 37.31 0.0M
2023-07-27 37.88 38.04 37.81 37.91 0.0M
2023-07-26 37.66 37.66 37.38 37.47 0.0M
2023-07-25 37.24 37.47 37.24 37.46 0.0M
2023-07-24 36.65 37.10 36.65 37.10 0.0M
2023-07-21 36.96 36.96 36.82 36.89 0.0M
2023-07-20 36.99 37.11 36.97 37.01 0.0M
2023-07-19 36.77 36.77 36.66 36.72 0.0M
2023-07-18 36.62 36.83 36.55 36.83 0.0M
2023-07-17 36.76 36.76 36.65 36.68 0.0M
2023-07-14 37.14 37.18 37.01 37.01 0.0M
2023-07-13 36.85 37.04 36.85 36.99 0.0M
2023-07-12 36.01 36.41 35.94 36.37 0.0M
2023-07-11 35.79 35.79 35.64 35.77 0.0M
2023-07-10 35.37 35.45 35.35 35.42 0.0M
2023-07-07 35.51 35.74 35.43 35.72 0.0M
2023-07-06 36.50 36.50 35.65 35.66 0.0M
2023-07-05 36.92 36.92 36.46 36.82 0.0M
2023-07-04 36.99 37.06 36.95 37.05 0.0M
2023-07-03 36.78 36.83 36.71 36.79 0.0M
2023-06-30 36.40 36.54 36.33 36.54 0.0M
2023-06-29 36.16 36.29 36.16 36.27 0.0M
2023-06-28 36.41 36.41 36.07 36.14 0.0M
2023-06-27 36.22 36.22 36.00 36.00 0.0M
2023-06-26 35.97 36.02 35.94 35.96 0.0M
2023-06-23 36.07 36.23 35.90 36.03 0.0M
2023-06-22 36.74 36.74 36.55 36.66 0.0M
2023-06-21 37.59 37.59 37.36 37.49 0.0M
2023-06-20 38.08 38.08 37.82 37.82 0.0M
2023-06-19 37.97 38.08 37.97 37.98 0.0M
2023-06-16 37.88 37.98 37.81 37.94 0.0M
2023-06-15 37.40 37.50 37.23 37.49 0.0M
2023-06-14 37.26 37.54 37.26 37.54 0.0M
2023-06-13 37.11 37.42 37.11 37.36 0.0M
2023-06-12 36.99 36.99 36.89 36.95 0.0M
2023-06-09 36.77 36.99 36.71 36.89 0.0M
2023-06-08 36.70 36.74 36.67 36.69 0.0M
2023-06-07 36.93 36.95 36.80 36.80 0.0M
2023-06-06 36.84 36.99 36.75 36.99 0.0M
2023-06-05 36.89 36.98 36.83 36.83 0.0M
2023-06-02 36.38 36.89 36.31 36.89 0.0M
2023-06-01 35.97 36.26 35.92 36.26 0.0M
2023-05-31 35.75 35.80 35.55 35.58 0.0M
2023-05-30 36.44 36.54 36.15 36.15 0.0M
2023-05-29 36.86 36.86 36.50 36.53 0.0M
2023-05-26 36.04 36.41 36.04 36.37 0.0M
2023-05-25 36.06 36.06 35.79 35.79 0.0M
2023-05-24 36.47 36.47 36.08 36.17 0.0M
2023-05-23 36.97 36.97 36.93 36.97 0.0M
2023-05-22 36.95 37.22 36.95 37.10 0.0M
2023-05-19 37.19 37.32 37.07 37.07 0.0M
2023-05-18 36.78 36.92 36.78 36.86 0.0M
2023-05-17 36.58 36.75 36.53 36.72 0.0M
2023-05-16 36.79 36.85 36.67 36.67 0.0M
2023-05-15 37.08 37.10 36.95 37.06 0.0M
2023-05-12 36.78 36.96 36.76 36.76 0.0M
2023-05-11 36.98 36.98 36.62 36.62 0.0M
2023-05-10 37.01 37.01 36.85 36.87 0.0M
2023-05-09 36.88 36.89 36.87 36.89 0.0M
2023-05-08 36.95 37.05 36.89 37.02 0.0M
2023-05-05 36.38 36.74 36.33 36.74 0.0M
2023-05-04 35.54 35.93 35.54 35.93 0.0M
2023-05-03 35.99 35.99 35.81 35.88 0.0M
2023-05-02 36.64 36.64 36.03 36.03 0.0M
2023-04-28 36.16 36.39 36.14 36.39 0.0M
2023-04-27 36.07 36.25 36.07 36.25 0.0M
2023-04-26 36.38 36.38 36.02 36.18 0.0M
2023-04-25 36.61 36.61 36.56 36.56 0.0M
2023-04-24 36.74 36.79 36.72 36.72 0.0M
2023-04-21 37.00 37.00 36.82 36.86 0.0M
2023-04-20 37.34 37.44 37.10 37.35 0.0M
2023-04-19 37.20 37.24 37.18 37.24 0.0M
2023-04-18 37.34 37.37 37.30 37.30 0.0M
2023-04-17 37.31 37.31 37.19 37.19 0.0M
2023-04-14 37.19 37.40 37.15 37.15 0.0M
2023-04-13 37.02 37.15 36.96 37.13 0.0M
2023-04-12 36.92 37.22 36.92 37.03 0.0M
2023-04-11 37.00 37.00 36.85 36.94 0.0M
2023-04-06 36.69 36.74 36.49 36.49 0.0M
2023-04-05 36.74 36.76 36.58 36.76 0.0M
2023-04-04 37.11 37.15 36.73 36.73 0.0M
2023-04-03 36.86 37.09 36.86 37.06 0.0M
2023-03-31 36.45 36.73 36.39 36.73 0.0M
2023-03-30 36.41 36.43 36.36 36.40 0.0M
2023-03-29 36.00 36.20 35.90 36.19 0.0M
2023-03-28 36.01 36.01 35.67 35.83 0.0M
2023-03-27 35.71 35.71 35.49 35.50 0.0M
2023-03-24 35.39 35.41 35.23 35.41 0.0M
2023-03-23 35.58 35.70 35.48 35.60 0.0M
2023-03-22 35.92 35.98 35.86 35.86 0.0M
2023-03-21 35.95 35.96 35.74 35.77 0.0M
2023-03-20 35.93 35.93 35.42 35.90 0.0M
2023-03-17 36.35 36.35 35.82 35.82 0.0M
2023-03-16 36.00 36.00 35.62 35.91 0.0M
2023-03-15 36.14 36.16 35.70 35.70 0.0M
2023-03-14 35.90 36.27 35.90 36.21 0.0M
2023-03-13 36.50 36.50 35.55 35.66 0.0M
2023-03-10 36.80 36.82 36.71 36.82 0.0M
2023-03-09 37.73 37.74 37.71 37.74 0.0M
2023-03-08 37.59 37.69 37.54 37.69 0.0M
2023-03-07 37.85 37.94 37.54 37.54 0.0M
2023-03-06 38.21 38.21 37.89 37.89 0.0M
2023-03-03 37.94 38.17 37.94 38.17 0.0M
2023-03-02 37.40 37.62 37.40 37.62 0.0M
2023-03-01 37.68 37.82 37.48 37.53 0.0M
2023-02-28 37.50 37.65 37.44 37.60 0.0M
2023-02-27 37.70 37.73 37.67 37.67 0.0M
2023-02-24 38.29 38.29 37.68 37.72 0.0M
2023-02-23 38.20 38.28 38.07 38.07 0.0M
2023-02-22 38.17 38.26 38.17 38.20 0.0M
2023-02-21 38.45 38.51 38.31 38.31 0.0M
2023-02-20 38.65 38.70 38.53 38.65 0.0M
2023-02-17 38.40 38.43 38.37 38.42 0.0M
2023-02-16 39.05 39.05 38.72 38.86 0.0M
2023-02-15 38.58 38.74 38.58 38.70 0.0M
2023-02-14 39.35 39.37 39.17 39.17 0.0M
2023-02-13 39.21 39.46 39.21 39.41 0.0M
2023-02-10 39.13 39.30 39.10 39.21 0.0M
2023-02-09 39.66 39.72 39.46 39.46 0.0M
2023-02-08 39.85 39.85 39.42 39.42 0.0M
2023-02-07 40.20 40.27 40.07 40.24 0.0M
2023-02-06 40.33 40.33 40.01 40.12 0.0M
2023-02-03 40.65 40.65 40.29 40.48 0.0M
2023-02-02 40.55 40.79 40.54 40.68 0.0M
2023-02-01 40.59 40.60 40.31 40.31 0.0M
2023-01-31 40.40 40.41 40.03 40.41 0.0M
2023-01-30 40.49 40.54 40.34 40.54 0.0M
2023-01-27 40.71 40.86 40.68 40.86 0.0M
2023-01-26 40.65 40.82 40.65 40.67 0.0M
2023-01-25 40.44 40.44 40.14 40.30 0.0M
2023-01-24 40.22 40.24 40.09 40.21 0.0M
2023-01-23 39.57 40.17 39.57 40.14 0.0M
2023-01-20 39.83 39.83 39.50 39.76 0.0M
2023-01-19 39.45 39.45 39.10 39.36 0.0M
2023-01-18 39.87 40.00 39.73 39.73 0.0M
2023-01-17 39.50 39.83 39.38 39.83 0.0M
2023-01-16 39.47 39.49 39.42 39.42 0.0M
2023-01-13 39.12 39.31 39.12 39.21 0.0M
2023-01-12 38.83 39.15 38.81 38.89 0.0M
2023-01-11 38.40 38.56 38.40 38.49 0.0M
2023-01-10 38.21 38.23 37.98 38.08 0.0M
2023-01-09 38.48 38.60 38.48 38.56 0.0M
2023-01-06 37.83 38.40 37.79 38.40 0.0M
2023-01-05 37.62 37.98 37.62 37.65 0.0M
2023-01-04 37.87 38.02 37.87 38.02 0.0M
2023-01-03 36.94 37.18 36.94 37.12 0.0M
2023-01-02 37.22 37.76 37.22 37.64 0.0M