Xtrackers FTSE Developed ex US Multifactor ETF (DEEF)

DEEF
🏛️ États-Unis →
34.25
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 31.59 31.73 31.57 31.63 0.0M
2021-12-30 31.76 31.76 31.67 31.67 0.0M
2021-12-29 31.84 31.84 31.65 31.76 0.0M
2021-12-28 31.66 31.78 31.63 31.71 0.0M
2021-12-27 31.54 31.74 31.50 31.64 0.0M
2021-12-23 31.34 31.55 31.34 31.49 0.0M
2021-12-22 30.92 31.33 30.92 31.27 0.0M
2021-12-21 30.85 31.10 30.85 31.02 0.0M
2021-12-20 30.63 30.87 30.61 30.73 0.0M
2021-12-17 31.08 31.09 30.94 30.94 0.0M
2021-12-16 31.51 31.51 31.45 31.45 0.0M
2021-12-15 31.17 31.43 31.17 31.41 0.0M
2021-12-14 31.20 31.20 31.06 31.07 0.0M
2021-12-13 31.19 31.29 31.19 31.24 0.0M
2021-12-10 31.52 31.59 31.47 31.52 0.0M
2021-12-09 31.35 31.44 31.35 31.44 0.0M
2021-12-08 31.56 31.66 31.54 31.60 0.0M
2021-12-07 31.52 31.57 31.48 31.57 0.0M
2021-12-06 30.96 31.10 30.96 30.99 0.0M
2021-12-03 30.70 30.70 30.50 30.64 0.0M
2021-12-02 30.58 30.78 30.56 30.67 0.0M
2021-12-01 30.91 30.91 30.42 30.42 0.0M
2021-11-30 30.62 30.62 30.21 30.47 0.0M
2021-11-29 30.62 30.82 30.62 30.80 0.0M
2021-11-26 30.77 30.77 30.54 30.64 0.0M
2021-11-24 31.20 31.33 31.20 31.31 0.0M
2021-11-23 31.63 31.64 31.45 31.52 0.0M
2021-11-22 31.80 31.80 31.65 31.68 0.0M
2021-11-19 31.80 31.90 31.64 31.75 0.0M
2021-11-18 31.84 31.89 31.82 31.85 0.0M
2021-11-17 31.76 31.83 31.71 31.83 0.0M
2021-11-16 32.01 32.07 31.97 31.97 0.0M
2021-11-15 32.04 32.19 31.98 32.07 0.0M
2021-11-12 32.10 32.14 32.01 32.14 0.0M
2021-11-11 31.97 31.97 31.89 31.95 0.0M
2021-11-10 32.05 32.05 31.86 31.86 0.0M
2021-11-09 32.23 32.23 32.23 32.23 0.0M
2021-11-08 32.37 32.43 32.24 32.34 0.0M
2021-11-05 32.27 32.35 32.17 32.28 0.0M
2021-11-04 32.32 32.41 32.18 32.33 0.0M
2021-11-03 32.08 32.33 32.02 32.33 0.0M
2021-11-02 32.07 32.17 32.06 32.13 0.0M
2021-11-01 32.12 32.21 32.06 32.17 0.2M
2021-10-29 31.88 31.98 31.80 31.92 0.0M
2021-10-28 32.11 32.29 32.11 32.22 0.0M
2021-10-27 32.12 32.12 31.98 32.01 0.0M
2021-10-26 32.15 32.15 32.02 32.04 0.0M
2021-10-25 32.00 32.14 32.00 32.10 0.0M
2021-10-22 32.03 32.11 31.99 32.04 0.0M
2021-10-21 31.94 31.97 31.85 31.88 0.0M
2021-10-20 32.08 32.21 32.01 32.10 0.0M
2021-10-19 31.99 31.99 31.89 31.96 0.0M
2021-10-18 31.61 31.88 31.61 31.79 0.0M
2021-10-15 31.96 31.96 31.86 31.96 0.0M
2021-10-14 31.68 31.82 31.64 31.76 0.0M
2021-10-13 31.45 31.48 31.31 31.48 0.0M
2021-10-12 31.18 31.33 31.06 31.20 0.0M
2021-10-11 31.33 31.35 31.13 31.13 0.0M
2021-10-08 31.28 31.39 31.11 31.24 0.0M
2021-10-07 31.19 31.41 31.19 31.30 0.0M
2021-10-06 30.78 31.11 30.78 31.11 0.0M
2021-10-05 31.21 31.39 31.21 31.33 0.0M
2021-10-04 31.25 31.25 30.91 31.07 0.0M
2021-10-01 31.28 31.36 31.13 31.35 0.0M
2021-09-30 31.43 31.43 31.16 31.27 0.0M
2021-09-29 31.44 31.46 31.37 31.38 0.0M
2021-09-28 31.69 31.69 31.48 31.49 0.0M
2021-09-27 32.27 32.30 32.14 32.20 0.0M
2021-09-24 32.22 32.32 32.21 32.26 0.0M
2021-09-23 32.59 32.63 32.54 32.61 0.0M
2021-09-22 32.24 32.48 32.20 32.28 0.0M
2021-09-21 32.17 32.29 32.15 32.25 0.0M
2021-09-20 31.88 32.00 31.74 31.85 0.0M
2021-09-17 32.56 32.63 32.42 32.62 0.0M
2021-09-16 33.24 33.31 33.18 33.30 0.0M
2021-09-15 33.35 33.43 33.35 33.43 0.0M
2021-09-14 33.34 33.35 33.34 33.35 0.0M
2021-09-13 33.35 33.42 33.35 33.42 0.0M
2021-09-10 33.33 33.44 33.21 33.21 0.0M
2021-09-09 33.33 33.33 33.26 33.26 0.0M
2021-09-08 33.23 33.32 33.14 33.22 0.0M
2021-09-07 33.41 33.53 33.39 33.49 0.0M
2021-09-03 33.45 33.61 33.44 33.56 0.0M
2021-09-02 33.25 33.31 33.19 33.26 0.0M
2021-09-01 33.02 33.19 33.01 33.06 0.0M
2021-08-31 32.81 32.81 32.80 32.80 0.0M
2021-08-30 32.85 32.85 32.78 32.82 0.0M
2021-08-27 32.50 32.73 32.50 32.73 0.0M
2021-08-26 32.40 32.44 32.36 32.39 0.0M
2021-08-25 32.50 32.60 32.50 32.52 0.0M
2021-08-24 32.52 32.66 32.52 32.60 0.0M
2021-08-23 32.36 32.53 32.36 32.45 0.0M
2021-08-20 32.01 32.15 31.93 32.15 0.0M
2021-08-19 31.91 32.13 31.91 32.08 0.0M
2021-08-18 32.61 32.61 32.46 32.46 0.0M
2021-08-17 32.54 32.58 32.45 32.53 0.0M
2021-08-16 32.68 32.83 32.68 32.83 0.0M
2021-08-13 33.03 33.04 32.96 33.02 0.0M
2021-08-12 32.81 32.96 32.80 32.94 0.0M
2021-08-11 32.80 32.97 32.80 32.97 0.0M
2021-08-10 32.56 32.71 32.56 32.68 0.0M
2021-08-09 32.67 32.76 32.61 32.68 0.0M
2021-08-06 32.80 32.83 32.69 32.77 0.0M
2021-08-05 32.87 32.98 32.87 32.93 0.0M
2021-08-04 32.85 32.90 32.84 32.87 0.0M
2021-08-03 32.74 32.96 32.74 32.91 0.0M
2021-08-02 32.80 32.80 32.71 32.71 0.0M
2021-07-30 32.54 32.55 32.54 32.55 0.0M
2021-07-29 32.75 32.83 32.70 32.70 0.0M
2021-07-28 32.40 32.62 32.40 32.56 0.0M
2021-07-27 32.38 32.38 32.26 32.34 0.0M
2021-07-26 32.35 32.47 32.33 32.45 0.0M
2021-07-23 32.48 32.52 32.48 32.52 0.0M
2021-07-22 32.33 32.39 32.22 32.30 0.0M
2021-07-21 32.05 32.26 31.98 32.19 0.0M
2021-07-20 31.50 31.85 31.50 31.80 0.0M
2021-07-19 31.63 31.63 31.33 31.49 0.0M
2021-07-16 32.19 32.25 32.07 32.07 0.0M
2021-07-15 32.22 32.29 32.18 32.27 0.0M
2021-07-14 32.47 32.53 32.47 32.52 0.0M
2021-07-13 32.45 32.52 32.32 32.37 0.0M
2021-07-12 32.44 32.53 32.41 32.47 0.0M
2021-07-09 32.22 32.37 32.11 32.37 0.0M
2021-07-08 31.80 31.91 31.74 31.82 0.0M
2021-07-07 32.22 32.40 32.22 32.30 0.0M
2021-07-06 32.23 32.25 32.02 32.14 0.0M
2021-07-02 32.17 32.33 32.17 32.33 0.0M
2021-07-01 32.05 32.17 32.01 32.17 0.0M
2021-06-30 32.22 32.22 32.08 32.15 0.0M
2021-06-29 32.29 32.38 32.23 32.33 0.0M
2021-06-28 32.29 32.35 32.28 32.35 0.0M
2021-06-25 32.48 32.51 32.39 32.51 0.0M
2021-06-24 32.74 32.88 32.74 32.88 0.0M
2021-06-23 32.65 32.65 32.53 32.53 0.0M
2021-06-22 32.55 32.75 32.50 32.69 0.0M
2021-06-21 32.44 32.65 32.44 32.65 0.0M
2021-06-18 32.26 32.32 32.20 32.20 0.0M
2021-06-17 32.84 32.84 32.66 32.75 0.0M
2021-06-16 33.36 33.36 33.06 33.07 0.0M
2021-06-15 33.16 33.21 33.16 33.21 0.0M
2021-06-14 33.17 33.25 33.14 33.24 0.0M
2021-06-11 33.21 33.21 33.11 33.21 0.0M
2021-06-10 33.13 33.34 33.13 33.23 0.0M
2021-06-09 33.26 33.26 33.15 33.16 0.0M
2021-06-08 33.26 33.32 33.26 33.28 0.0M
2021-06-07 33.27 33.36 33.26 33.35 0.0M
2021-06-04 33.14 33.25 33.14 33.23 0.0M
2021-06-03 32.85 32.85 32.77 32.85 0.0M
2021-06-02 33.04 33.10 32.98 33.10 0.0M
2021-06-01 33.02 33.10 32.86 32.94 0.0M
2021-05-28 32.90 32.97 32.85 32.89 0.0M
2021-05-27 32.69 32.81 32.54 32.77 0.0M
2021-05-26 32.60 32.75 32.56 32.67 0.0M
2021-05-25 32.68 32.74 32.64 32.64 0.0M
2021-05-24 32.72 32.73 32.60 32.61 0.0M
2021-05-21 32.40 32.48 32.31 32.42 0.0M
2021-05-20 32.19 32.55 32.19 32.46 0.0M
2021-05-19 31.86 32.01 31.82 32.01 0.0M
2021-05-18 32.55 32.58 32.42 32.44 0.0M
2021-05-17 32.16 32.17 32.04 32.16 0.0M
2021-05-14 32.17 32.33 32.17 32.28 0.0M
2021-05-13 31.81 31.95 31.81 31.95 0.0M
2021-05-12 31.88 31.90 31.60 31.60 0.0M
2021-05-11 32.30 32.44 32.27 32.39 0.0M
2021-05-10 32.85 32.96 32.75 32.75 0.0M
2021-05-07 32.66 32.87 32.66 32.86 0.0M
2021-05-06 32.26 32.45 32.26 32.45 0.0M
2021-05-05 32.15 32.22 32.10 32.20 0.0M
2021-05-04 31.55 31.69 31.55 31.64 0.0M
2021-05-03 32.05 32.16 32.05 32.16 0.0M
2021-04-30 31.96 31.96 31.81 31.81 0.0M
2021-04-29 32.03 32.20 32.03 32.20 0.0M
2021-04-28 32.20 32.25 32.16 32.25 0.0M
2021-04-27 32.14 32.25 32.14 32.21 0.0M
2021-04-26 32.41 32.43 32.32 32.38 0.0M
2021-04-23 32.30 32.37 32.16 32.37 0.0M
2021-04-22 32.09 32.18 31.92 32.02 0.0M
2021-04-21 32.14 32.21 31.99 32.14 0.0M
2021-04-20 31.86 31.97 31.85 31.97 0.0M
2021-04-19 32.46 32.47 32.31 32.39 0.0M
2021-04-16 32.33 32.45 32.33 32.38 0.0M
2021-04-15 32.15 32.24 32.15 32.24 0.0M
2021-04-14 31.97 32.03 31.92 31.97 0.0M
2021-04-13 31.80 32.00 31.80 32.00 0.0M
2021-04-12 31.72 31.73 31.72 31.73 0.0M
2021-04-09 31.74 31.87 31.74 31.87 0.0M
2021-04-08 31.68 31.85 31.67 31.76 0.0M
2021-04-07 31.66 31.72 31.63 31.63 0.0M
2021-04-06 31.42 31.48 31.37 31.43 0.0M
2021-04-05 31.52 31.73 31.52 31.73 0.0M
2021-04-01 31.10 31.40 31.10 31.40 0.0M
2021-03-31 31.02 31.12 31.02 31.09 0.0M
2021-03-30 31.20 31.20 31.20 31.20 0.0M
2021-03-29 31.18 31.29 31.17 31.20 0.0M
2021-03-26 31.28 31.36 31.22 31.36 0.0M
2021-03-25 30.72 31.03 30.70 31.02 0.0M
2021-03-24 30.85 30.87 30.67 30.72 0.0M
2021-03-23 31.11 31.11 30.87 30.87 0.0M
2021-03-22 31.28 31.31 31.28 31.31 0.0M
2021-03-19 31.26 31.33 31.24 31.24 0.0M
2021-03-18 31.33 31.36 31.12 31.12 0.0M
2021-03-17 31.14 31.40 31.05 31.36 0.0M
2021-03-16 31.22 31.29 31.21 31.22 0.1M
2021-03-15 31.04 31.15 31.04 31.12 0.1M
2021-03-12 30.91 31.01 30.91 30.98 0.0M
2021-03-11 30.93 30.99 30.93 30.99 0.0M
2021-03-10 30.59 30.71 30.59 30.71 0.0M
2021-03-09 30.59 30.71 30.54 30.60 0.0M
2021-03-08 30.22 30.32 30.16 30.16 0.0M
2021-03-05 30.21 30.29 29.99 30.29 0.0M
2021-03-04 30.37 30.37 29.93 30.02 0.0M
2021-03-03 30.39 30.52 30.33 30.33 0.0M
2021-03-02 30.42 30.56 30.36 30.47 0.0M
2021-03-01 30.35 30.58 30.35 30.49 0.0M
2021-02-26 30.08 30.12 30.01 30.01 0.0M
2021-02-25 30.95 30.95 30.36 30.36 0.0M
2021-02-24 30.75 30.92 30.75 30.92 0.0M
2021-02-23 30.82 30.94 30.78 30.87 0.0M
2021-02-22 30.88 31.01 30.87 30.87 0.0M
2021-02-19 31.03 31.04 31.03 31.04 0.0M
2021-02-18 30.75 30.87 30.75 30.84 0.0M
2021-02-17 30.96 31.05 30.96 31.05 0.0M
2021-02-16 31.31 31.32 31.23 31.25 0.0M
2021-02-12 31.11 31.21 31.11 31.18 0.0M
2021-02-11 31.17 31.17 31.09 31.13 0.0M
2021-02-10 30.91 30.98 30.86 30.93 0.1M
2021-02-09 30.97 31.08 30.97 31.02 0.0M
2021-02-08 30.89 30.94 30.89 30.92 0.0M
2021-02-05 30.64 30.83 30.59 30.67 0.0M
2021-02-04 30.52 30.60 30.52 30.57 0.0M
2021-02-03 30.58 30.69 30.58 30.65 0.0M
2021-02-02 30.50 30.57 30.43 30.57 0.0M
2021-02-01 30.22 30.28 30.13 30.26 0.0M
2021-01-29 30.14 30.14 29.88 29.88 0.0M
2021-01-28 30.51 30.58 30.47 30.47 0.0M
2021-01-27 30.39 30.62 30.14 30.19 0.0M
2021-01-26 31.09 31.09 30.84 30.93 0.0M
2021-01-25 30.76 30.86 30.60 30.86 0.0M
2021-01-22 30.89 30.97 30.87 30.88 0.0M
2021-01-21 30.98 31.02 30.81 30.99 0.0M
2021-01-20 30.70 30.87 30.70 30.87 0.0M
2021-01-19 30.42 30.61 30.42 30.50 0.0M
2021-01-15 30.40 30.55 30.40 30.46 0.0M
2021-01-14 31.04 31.04 30.96 30.96 0.0M
2021-01-13 30.77 30.83 30.75 30.75 0.0M
2021-01-12 30.71 30.77 30.61 30.74 0.0M
2021-01-11 30.66 30.79 30.66 30.67 0.0M
2021-01-08 30.83 31.11 30.83 31.04 0.0M
2021-01-07 30.66 30.77 30.61 30.69 0.0M
2021-01-06 30.45 30.86 30.45 30.82 0.0M
2021-01-05 30.33 30.56 30.33 30.50 0.0M
2021-01-04 30.18 30.29 30.15 30.15 0.0M