Xtrackers MSCI EMU High Dividend Yield ESG UCITS ETF 1D (XZDZ)

XZDZ
🏛️ Allemagne →
36.94
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
2024-12-30 33.69 33.85 33.69 33.78 0.0M
2024-12-27 33.46 33.76 33.46 33.73 0.0M
2024-12-23 33.36 33.49 33.36 33.45 0.0M
2024-12-20 33.23 33.51 33.14 33.51 0.0M
2024-12-19 33.48 33.52 33.39 33.47 0.0M
2024-12-18 33.93 33.93 33.81 33.85 0.0M
2024-12-17 33.77 33.91 33.77 33.85 0.0M
2024-12-16 33.96 33.96 33.81 33.90 0.0M
2024-12-13 34.03 34.12 34.03 34.08 0.0M
2024-12-12 34.20 34.20 34.01 34.08 0.0M
2024-12-11 34.14 34.20 34.13 34.20 0.0M
2024-12-10 34.28 34.43 34.28 34.28 0.0M
2024-12-09 34.50 34.50 34.35 34.37 0.0M
2024-12-06 34.20 34.40 34.20 34.33 0.0M
2024-12-05 33.88 34.10 33.88 34.10 0.0M
2024-12-04 33.74 33.86 33.74 33.83 0.0M
2024-12-03 33.64 33.70 33.58 33.66 0.0M
2024-12-02 33.20 33.56 33.20 33.56 0.0M
2024-11-29 33.12 33.33 33.12 33.33 0.0M
2024-11-28 33.29 33.29 33.19 33.19 0.0M
2024-11-27 33.12 33.12 32.95 33.07 0.0M
2024-11-26 33.31 33.37 33.22 33.22 0.0M
2024-11-25 33.62 33.62 33.38 33.52 0.0M
2024-11-22 33.27 33.56 33.23 33.56 0.0M
2024-11-21 33.09 33.13 32.96 33.10 0.0M
2024-11-20 33.31 33.31 33.07 33.07 0.0M
2024-11-19 33.45 33.45 33.07 33.17 0.0M
2024-11-18 33.30 33.36 33.25 33.36 0.0M
2024-11-15 33.19 33.45 33.19 33.29 0.0M
2024-11-14 33.03 33.40 33.03 33.40 0.0M
2024-11-13 33.04 33.08 32.99 32.99 0.0M
2024-11-12 33.48 33.49 33.18 33.18 0.0M
2024-11-11 33.76 33.81 33.76 33.78 0.0M
2024-11-08 33.65 33.65 33.52 33.56 0.0M
2024-11-07 33.53 33.65 33.53 33.65 0.0M
2024-11-06 33.78 34.07 33.34 33.47 0.0M
2024-11-05 33.76 33.78 33.68 33.76 0.0M
2024-11-04 33.85 33.93 33.74 33.74 0.0M
2024-11-01 33.70 34.01 33.70 33.92 0.0M
2024-10-31 33.64 33.69 33.49 33.61 0.0M
2024-10-30 34.18 34.18 33.93 33.93 0.0M
2024-10-29 34.58 34.64 34.34 34.35 0.0M
2024-10-28 34.45 34.54 34.26 34.54 0.0M
2024-10-25 34.18 34.26 34.13 34.26 0.0M
2024-10-24 34.21 34.42 34.21 34.27 0.0M
2024-10-23 34.41 34.47 34.27 34.33 0.0M
2024-10-22 34.50 34.53 34.28 34.53 0.0M
2024-10-21 34.79 34.79 34.60 34.60 0.0M
2024-10-18 34.68 34.87 34.68 34.87 0.0M
2024-10-17 34.64 34.82 34.64 34.73 0.0M
2024-10-16 34.47 34.61 34.47 34.61 0.0M
2024-10-15 35.10 35.10 34.64 34.64 0.0M
2024-10-14 34.82 35.02 34.82 35.02 0.0M
2024-10-11 34.67 34.88 34.67 34.85 0.0M
2024-10-10 34.87 34.87 34.68 34.79 0.0M
2024-10-09 34.63 34.87 34.63 34.87 0.0M
2024-10-08 34.40 34.60 34.40 34.60 0.0M
2024-10-07 34.69 34.75 34.52 34.65 0.0M
2024-10-04 34.41 34.64 34.41 34.63 0.0M
2024-10-03 34.73 34.73 34.40 34.40 0.0M
2024-10-02 34.83 34.83 34.66 34.79 0.0M
2024-10-01 35.24 35.24 34.87 34.87 0.0M
2024-09-30 35.36 35.36 35.14 35.18 0.0M
2024-09-27 35.33 35.45 35.33 35.42 0.0M
2024-09-26 34.96 35.14 34.96 35.14 0.0M
2024-09-25 34.58 34.69 34.58 34.61 0.0M
2024-09-24 34.69 34.69 34.58 34.65 0.0M
2024-09-23 34.30 34.36 34.30 34.36 0.0M
2024-09-20 34.52 34.52 34.18 34.18 0.0M
2024-09-19 34.57 34.67 34.45 34.67 0.0M
2024-09-18 34.30 34.30 34.18 34.22 0.0M
2024-09-17 34.22 34.34 34.22 34.30 0.0M
2024-09-16 34.02 34.14 34.02 34.08 0.0M
2024-09-13 33.87 34.07 33.87 34.07 0.0M
2024-09-12 33.92 33.92 33.66 33.80 0.0M
2024-09-11 33.62 33.82 33.60 33.60 0.0M
2024-09-10 33.73 33.73 33.48 33.48 0.0M
2024-09-09 33.74 33.79 33.74 33.79 0.0M
2024-09-06 33.84 33.91 33.59 33.59 0.0M
2024-09-05 33.93 34.09 33.93 34.02 0.0M
2024-09-04 34.00 34.00 33.97 34.00 0.0M
2024-09-03 34.60 34.60 34.27 34.31 0.0M
2024-09-02 34.41 34.54 34.41 34.54 0.0M
2024-08-30 34.32 34.42 34.32 34.36 0.0M
2024-08-29 34.06 34.30 34.06 34.30 0.0M
2024-08-28 34.08 34.12 34.02 34.02 0.0M
2024-08-27 34.00 34.00 33.95 33.97 0.0M
2024-08-26 33.95 33.98 33.95 33.97 0.0M
2024-08-23 33.77 33.98 33.77 33.98 0.0M
2024-08-22 33.74 33.85 33.74 33.77 0.0M
2024-08-21 33.58 33.75 33.58 33.75 0.0M
2024-08-20 34.50 34.50 34.41 34.42 0.0M
2024-08-19 34.21 34.45 34.21 34.45 0.0M
2024-08-16 34.14 34.23 34.14 34.23 0.0M
2024-08-15 33.79 34.14 33.76 34.13 0.0M
2024-08-14 33.63 33.75 33.61 33.75 0.0M
2024-08-13 33.43 33.49 33.35 33.49 0.0M
2024-08-12 33.45 33.45 33.35 33.35 0.0M
2024-08-09 33.32 33.45 33.32 33.39 0.0M
2024-08-08 33.14 33.35 33.11 33.33 0.0M
2024-08-07 32.94 33.46 32.94 33.39 0.0M
2024-08-06 32.85 32.85 32.71 32.73 0.0M
2024-08-05 32.44 32.77 32.44 32.77 0.0M
2024-08-02 33.68 33.68 33.31 33.31 0.0M
2024-08-01 34.42 34.44 34.00 34.00 0.0M
2024-07-31 34.84 34.84 34.62 34.62 0.0M
2024-07-30 34.41 34.51 34.41 34.48 0.0M
2024-07-29 34.60 34.60 34.38 34.38 0.0M
2024-07-26 34.22 34.54 34.22 34.54 0.0M
2024-07-25 34.03 34.26 34.03 34.26 0.0M
2024-07-24 34.38 34.46 34.33 34.33 0.0M
2024-07-23 34.72 34.87 34.71 34.73 0.0M
2024-07-22 34.53 34.86 34.53 34.84 0.0M
2024-07-19 34.50 34.55 34.41 34.41 0.0M
2024-07-18 34.67 34.79 34.64 34.66 0.0M
2024-07-17 34.64 34.64 34.56 34.62 0.0M
2024-07-16 34.78 34.91 34.78 34.91 0.0M
2024-07-15 35.15 35.26 35.02 35.02 0.0M
2024-07-12 35.02 35.31 35.02 35.31 0.0M
2024-07-11 34.96 35.06 34.92 34.99 0.0M
2024-07-10 34.53 34.82 34.53 34.80 0.0M
2024-07-09 34.62 34.62 34.42 34.42 0.0M
2024-07-08 34.63 34.92 34.63 34.78 0.0M
2024-07-05 34.79 34.88 34.58 34.67 0.0M
2024-07-04 34.63 34.74 34.63 34.73 0.0M
2024-07-03 34.40 34.61 34.40 34.53 0.0M
2024-07-02 34.23 34.24 34.07 34.24 0.0M
2024-07-01 34.68 34.68 34.45 34.45 0.0M
2024-06-28 34.36 34.36 34.22 34.22 0.0M
2024-06-27 34.39 34.39 34.31 34.31 0.0M
2024-06-26 34.73 34.73 34.50 34.62 0.0M
2024-06-25 34.67 34.67 34.62 34.62 0.0M
2024-06-24 34.50 34.79 34.50 34.79 0.0M
2024-06-21 34.68 34.68 34.47 34.47 0.0M
2024-06-20 34.47 34.79 34.47 34.79 0.0M
2024-06-19 34.48 34.48 34.43 34.43 0.0M
2024-06-18 34.51 34.55 34.41 34.55 0.0M
2024-06-17 34.17 34.38 34.17 34.38 0.0M
2024-06-14 34.57 34.57 33.98 34.06 0.0M
2024-06-13 35.04 35.04 34.65 34.65 0.0M
2024-06-12 34.85 35.14 34.84 35.12 0.0M
2024-06-11 35.20 35.20 34.80 34.80 0.0M
2024-06-10 34.91 35.07 34.91 35.07 0.0M
2024-06-07 35.42 35.42 35.19 35.25 0.0M
2024-06-06 35.36 35.43 35.36 35.38 0.0M
2024-06-05 35.21 35.41 35.11 35.41 0.0M
2024-06-04 35.05 35.05 34.83 34.93 0.0M
2024-06-03 35.28 35.28 35.08 35.08 0.0M
2024-05-31 34.86 34.95 34.82 34.85 0.0M
2024-05-30 34.66 34.84 34.66 34.84 0.0M
2024-05-29 35.00 35.00 34.67 34.67 0.0M
2024-05-28 35.37 35.37 35.03 35.03 0.0M
2024-05-27 35.13 35.23 35.13 35.23 0.0M
2024-05-24 34.90 35.12 34.90 35.12 0.0M
2024-05-23 35.24 35.24 35.09 35.09 0.0M
2024-05-22 35.17 35.17 35.09 35.10 0.0M
2024-05-21 35.36 35.36 35.24 35.25 0.0M
2024-05-20 35.34 35.45 35.34 35.45 0.0M
2024-05-17 35.32 35.33 35.24 35.33 0.0M
2024-05-16 35.42 35.46 35.30 35.38 0.0M
2024-05-15 35.32 35.44 35.32 35.43 0.0M
2024-05-14 35.34 35.34 35.09 35.18 0.0M
2024-05-13 35.27 35.31 35.27 35.30 0.0M
2024-05-10 35.07 35.18 35.07 35.18 0.0M
2024-05-09 34.79 34.92 34.79 34.92 0.0M
2024-05-08 34.79 34.92 34.79 34.80 0.0M
2024-05-07 34.54 34.73 34.54 34.73 0.0M
2024-05-06 34.28 34.55 34.28 34.41 0.0M
2024-05-03 34.09 34.25 34.09 34.25 0.0M
2024-05-02 34.02 34.10 33.94 33.94 0.0M
2024-04-30 34.30 34.30 34.13 34.13 0.0M
2024-04-29 34.32 34.37 34.30 34.37 0.0M
2024-04-26 34.01 34.34 34.01 34.30 0.0M
2024-04-25 33.92 33.92 33.78 33.78 0.0M
2024-04-24 34.12 34.13 33.96 33.96 0.0M
2024-04-23 33.86 33.97 33.85 33.97 0.0M
2024-04-22 33.71 33.75 33.69 33.70 0.0M
2024-04-19 33.22 33.49 33.22 33.46 0.0M
2024-04-18 33.39 33.43 33.39 33.41 0.0M
2024-04-17 33.32 33.60 33.24 33.24 0.0M
2024-04-16 33.29 33.41 33.29 33.29 0.0M
2024-04-15 33.69 33.94 33.69 33.69 0.0M
2024-04-12 33.89 33.92 33.55 33.55 0.0M
2024-04-11 33.79 33.79 33.52 33.60 0.0M
2024-04-10 33.95 34.00 33.72 33.72 0.0M
2024-04-09 33.83 33.87 33.72 33.72 0.0M
2024-04-08 33.77 33.97 33.77 33.93 0.0M
2024-04-05 33.79 33.82 33.77 33.77 0.0M
2024-04-04 34.14 34.24 34.14 34.17 0.0M
2024-04-03 33.92 34.16 33.92 34.16 0.0M
2024-04-02 34.28 34.28 33.87 33.87 0.0M
2024-03-28 34.29 34.30 34.19 34.21 0.0M
2024-03-27 34.16 34.30 34.16 34.24 0.0M
2024-03-26 34.04 34.18 34.04 34.17 0.0M
2024-03-25 33.92 34.05 33.87 34.03 0.0M
2024-03-22 33.84 33.90 33.77 33.90 0.0M
2024-03-21 33.92 33.95 33.80 33.90 0.0M
2024-03-20 33.55 33.72 33.55 33.66 0.0M
2024-03-19 33.42 33.61 33.42 33.61 0.0M
2024-03-18 33.45 33.50 33.42 33.42 0.0M
2024-03-15 33.49 33.59 33.45 33.45 0.0M
2024-03-14 33.61 33.63 33.47 33.47 0.0M
2024-03-13 33.52 33.63 33.52 33.57 0.0M
2024-03-12 33.15 33.45 33.15 33.45 0.0M
2024-03-11 33.06 33.17 33.06 33.07 0.0M
2024-03-08 33.27 33.27 33.22 33.22 0.0M
2024-03-07 32.88 33.27 32.88 33.27 0.0M
2024-03-06 32.98 33.12 32.98 33.12 0.0M
2024-03-05 33.15 33.15 33.01 33.01 0.0M
2024-03-04 33.26 33.26 33.17 33.19 0.0M
2024-03-01 33.25 33.27 33.15 33.27 0.0M
2024-02-29 33.23 33.23 33.10 33.10 0.0M
2024-02-28 33.10 33.17 32.98 33.11 0.0M
2024-02-27 33.01 33.14 33.01 33.14 0.0M
2024-02-26 33.07 33.18 33.06 33.06 0.0M
2024-02-23 33.08 33.12 33.08 33.09 0.0M
2024-02-22 33.16 33.16 33.05 33.05 0.0M
2024-02-21 32.66 32.72 32.66 32.71 0.0M
2024-02-20 32.74 32.74 32.71 32.74 0.0M
2024-02-19 32.72 32.72 32.70 32.72 0.0M
2024-02-16 32.68 32.84 32.68 32.80 0.0M
2024-02-15 32.39 32.61 32.39 32.52 0.0M
2024-02-14 32.07 32.28 32.07 32.18 0.0M
2024-02-13 32.22 32.25 32.01 32.01 0.0M
2024-02-12 32.19 32.28 32.19 32.28 0.0M
2024-02-09 32.13 32.29 32.13 32.27 0.0M
2024-02-08 32.18 32.30 32.15 32.18 0.0M
2024-02-07 32.16 32.33 32.06 32.06 0.0M
2024-02-06 32.15 32.22 32.02 32.16 0.0M
2024-02-05 32.13 32.22 32.03 32.03 0.0M
2024-02-02 32.30 32.37 32.14 32.14 0.0M
2024-02-01 32.11 32.28 32.09 32.09 0.0M
2024-01-31 32.27 32.35 32.24 32.29 0.0M
2024-01-30 32.29 32.35 32.26 32.26 0.0M
2024-01-29 32.15 32.20 32.13 32.20 0.0M
2024-01-26 31.97 32.25 31.97 32.25 0.0M
2024-01-25 31.84 31.92 31.73 31.92 0.0M
2024-01-24 31.67 31.89 31.67 31.89 0.0M
2024-01-23 31.63 31.63 31.49 31.49 0.0M
2024-01-22 31.56 31.56 31.44 31.53 0.0M
2024-01-19 31.49 31.49 31.26 31.29 0.0M
2024-01-18 31.09 31.30 31.09 31.30 0.0M
2024-01-17 31.05 31.12 31.05 31.12 0.0M
2024-01-16 31.17 31.39 31.17 31.39 0.0M
2024-01-15 31.61 31.61 31.43 31.43 0.0M
2024-01-12 31.53 31.68 31.53 31.62 0.0M
2024-01-11 31.65 31.68 31.37 31.37 0.0M
2024-01-10 31.45 31.47 31.43 31.46 0.0M
2024-01-09 31.60 31.60 31.40 31.56 0.0M
2024-01-08 31.43 31.62 31.42 31.62 0.0M
2024-01-05 31.28 31.42 31.13 31.42 0.0M
2024-01-04 31.43 31.51 31.31 31.50 0.0M
2024-01-03 31.73 31.73 31.21 31.37 0.0M
2024-01-02 31.83 31.92 31.61 31.69 0.0M