Xtrackers MSCI EMU Screened UCITS ETF 1D

XMVE
🏛️ Allemagne →
35.38
Dernière Mise à Jour: 2025-10-03
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
2025-10-03 35.43 35.43 35.29 35.38 0.0M
2025-10-02 35.29 35.38 35.29 35.30 0.0M
2025-10-01 34.56 34.97 34.56 34.97 0.0M
2025-09-30 34.43 34.62 34.43 34.62 0.0M
2025-09-29 34.55 34.57 34.44 34.51 0.0M
2025-09-26 34.28 34.45 34.24 34.45 0.0M
2025-09-25 34.17 34.25 34.08 34.13 0.0M
2025-09-24 34.27 34.28 34.24 34.26 0.0M
2025-09-23 34.22 34.36 34.22 34.36 0.0M
2025-09-22 34.20 34.20 34.10 34.13 0.0M
2025-09-19 34.31 34.32 34.25 34.25 0.0M
2025-09-18 34.05 34.30 34.05 34.30 0.0M
2025-09-17 33.89 33.89 33.81 33.85 0.0M
2025-09-16 34.24 34.24 33.88 33.88 0.0M
2025-09-15 34.23 34.30 34.20 34.29 0.0M
2025-09-12 34.08 34.08 33.97 33.99 0.0M
2025-09-11 33.94 34.03 33.94 34.03 0.0M
2025-09-10 34.02 34.07 33.89 33.89 0.0M
2025-09-09 33.99 33.99 33.91 33.93 0.0M
2025-09-08 33.81 33.90 33.80 33.90 0.0M
2025-09-05 33.87 33.87 33.56 33.62 0.0M
2025-09-04 33.54 33.70 33.54 33.70 0.0M
2025-09-03 33.50 33.60 33.50 33.50 0.0M
2025-09-02 33.88 33.88 33.32 33.32 0.0M
2025-09-01 33.95 33.95 33.86 33.90 0.0M
2025-08-29 34.04 34.04 33.83 33.83 0.0M
2025-08-28 34.24 34.24 34.03 34.11 0.0M
2025-08-27 34.18 34.18 34.06 34.10 0.0M
2025-08-26 34.19 34.21 34.12 34.12 0.0M
2025-08-25 34.66 34.66 34.46 34.46 0.0M
2025-08-22 34.54 34.77 34.54 34.77 0.0M
2025-08-21 34.61 34.61 34.49 34.58 0.0M
2025-08-20 34.57 34.75 34.57 34.65 0.0M
2025-08-19 35.25 35.47 35.25 35.47 0.0M
2025-08-18 35.18 35.18 35.03 35.13 0.0M
2025-08-15 35.38 35.38 35.26 35.26 0.0M
2025-08-14 34.95 35.17 34.95 35.17 0.0M
2025-08-13 34.79 34.90 34.79 34.90 0.0M
2025-08-12 34.73 34.73 34.53 34.65 0.0M
2025-08-11 34.83 34.83 34.61 34.62 0.0M
2025-08-08 34.60 34.69 34.58 34.68 0.0M
2025-08-07 34.22 34.60 34.13 34.58 0.0M
2025-08-06 34.12 34.12 33.99 34.05 0.0M
2025-08-05 34.09 34.09 33.95 33.95 0.0M
2025-08-04 33.64 33.95 33.64 33.95 0.0M
2025-08-01 34.01 34.01 33.48 33.49 0.0M
2025-07-31 34.92 34.93 34.39 34.39 0.0M
2025-07-30 34.68 34.80 34.68 34.76 0.0M
2025-07-29 34.63 34.86 34.63 34.74 0.0M
2025-07-28 34.99 34.99 34.51 34.51 0.0M
2025-07-25 34.42 34.59 34.42 34.59 0.0M
2025-07-24 34.75 34.75 34.62 34.62 0.0M
2025-07-23 34.49 34.52 34.46 34.51 0.0M
2025-07-22 34.33 34.33 34.16 34.21 0.0M
2025-07-21 34.45 34.45 34.36 34.41 0.0M
2025-07-18 34.65 34.65 34.45 34.45 0.0M
2025-07-17 34.36 34.52 34.31 34.52 0.0M
2025-07-16 34.18 34.30 34.03 34.03 0.0M
2025-07-15 34.62 34.62 34.36 34.36 0.0M
2025-07-14 34.28 34.46 34.28 34.46 0.0M
2025-07-11 34.76 34.76 34.53 34.55 0.0M
2025-07-10 35.00 35.00 34.91 34.91 0.0M
2025-07-09 34.51 34.91 34.51 34.91 0.0M
2025-07-08 34.35 34.50 34.32 34.50 0.0M
2025-07-07 34.11 34.34 34.11 34.34 0.0M
2025-07-04 34.24 34.24 34.00 34.06 0.0M
2025-07-03 34.32 34.38 34.18 34.38 0.0M
2025-07-02 34.22 34.23 34.20 34.23 0.0M
2025-07-01 34.19 34.19 33.97 34.03 0.0M
2025-06-30 34.33 34.33 34.10 34.10 0.0M
2025-06-27 33.96 34.26 33.96 34.26 0.0M
2025-06-26 33.90 33.90 33.70 33.70 0.0M
2025-06-25 34.12 34.12 33.76 33.76 0.0M
2025-06-24 34.21 34.21 33.99 34.06 0.0M
2025-06-23 33.45 33.57 33.45 33.53 0.0M
2025-06-20 33.62 33.75 33.61 33.62 0.0M
2025-06-19 33.65 33.65 33.41 33.41 0.0M
2025-06-18 33.98 33.98 33.78 33.83 0.0M
2025-06-17 34.02 34.02 33.96 33.96 0.0M
2025-06-16 34.18 34.33 34.17 34.32 0.0M
2025-06-13 33.98 34.03 33.97 34.03 0.0M
2025-06-12 34.44 34.45 34.32 34.45 0.0M
2025-06-11 34.76 34.76 34.64 34.64 0.0M
2025-06-10 34.79 34.79 34.72 34.73 0.0M
2025-06-09 34.82 34.82 34.72 34.76 0.0M
2025-06-06 34.69 34.82 34.69 34.80 0.0M
2025-06-05 34.65 34.69 34.56 34.69 0.0M
2025-06-04 34.56 34.65 34.56 34.59 0.0M
2025-06-03 34.51 34.51 34.26 34.41 0.0M
2025-06-02 34.35 34.36 34.28 34.36 0.0M
2025-05-30 34.50 34.66 34.43 34.43 0.0M
2025-05-29 34.86 34.86 34.49 34.49 0.0M
2025-05-28 34.75 34.75 34.49 34.49 0.0M
2025-05-27 34.61 34.77 34.61 34.74 0.0M
2025-05-26 34.62 34.65 34.60 34.60 0.0M
2025-05-23 34.81 34.81 33.79 34.16 0.0M
2025-05-22 34.76 34.76 34.53 34.71 0.0M
2025-05-21 34.85 34.91 34.82 34.91 0.0M
2025-05-20 34.77 34.92 34.76 34.92 0.0M
2025-05-19 34.71 34.71 34.46 34.70 0.0M
2025-05-16 34.58 34.67 34.49 34.60 0.0M
2025-05-15 34.35 34.49 34.34 34.49 0.0M
2025-05-14 34.45 34.45 34.34 34.41 0.0M
2025-05-13 34.30 34.45 34.30 34.45 0.0M
2025-05-12 34.29 34.38 34.29 34.33 0.0M
2025-05-09 33.68 33.79 33.68 33.78 0.0M
2025-05-08 33.42 33.65 33.42 33.57 0.0M
2025-05-07 33.42 33.42 33.26 33.29 0.0M
2025-05-06 33.56 33.56 33.35 33.43 0.0M
2025-05-05 33.39 33.54 33.39 33.52 0.0M
2025-05-02 33.13 33.42 33.05 33.42 0.0M
2025-04-30 32.79 32.79 32.57 32.71 0.0M
2025-04-29 32.66 32.66 32.58 32.65 0.0M
2025-04-28 32.67 32.78 32.58 32.58 0.0M
2025-04-25 32.52 32.55 32.43 32.54 0.0M
2025-04-24 32.03 32.30 32.03 32.30 0.0M
2025-04-23 31.94 32.27 31.94 32.17 0.0M
2025-04-22 31.01 31.39 31.01 31.39 0.0M
2025-04-17 31.32 31.32 31.09 31.15 0.0M
2025-04-16 31.02 31.31 31.02 31.31 0.0M
2025-04-15 31.10 31.34 31.10 31.34 0.0M
2025-04-14 30.73 30.87 30.73 30.87 0.0M
2025-04-11 30.52 30.53 30.13 30.13 0.0M
2025-04-10 31.37 31.37 30.15 30.15 0.0M
2025-04-09 29.23 29.23 28.92 29.02 0.0M
2025-04-08 29.68 29.94 29.64 29.94 0.0M
2025-04-07 30.53 30.53 28.71 29.24 0.0M
2025-04-04 31.69 31.69 30.50 30.51 0.0M
2025-04-03 32.37 32.37 32.02 32.02 0.0M
2025-04-02 33.01 33.05 32.89 33.05 0.0M
2025-04-01 32.99 33.09 32.90 33.09 0.0M
2025-03-31 32.90 32.90 32.56 32.72 0.0M
2025-03-28 33.42 33.46 33.24 33.24 0.0M
2025-03-27 33.35 33.53 33.35 33.53 0.0M
2025-03-26 34.12 34.12 33.64 33.68 0.0M
2025-03-25 33.88 34.14 33.86 34.03 0.0M
2025-03-24 33.98 34.02 33.74 33.74 0.0M
2025-03-21 33.81 33.81 33.70 33.76 0.0M
2025-03-20 34.25 34.25 33.88 33.93 0.0M
2025-03-19 33.99 34.24 33.99 34.24 0.0M
2025-03-18 34.00 34.19 34.00 34.12 0.0M
2025-03-17 33.61 33.87 33.59 33.87 0.0M
2025-03-14 33.11 33.64 33.11 33.64 0.0M
2025-03-13 33.23 33.37 33.19 33.21 0.0M
2025-03-12 33.33 33.50 33.33 33.39 0.0M
2025-03-11 33.62 33.62 33.09 33.09 0.0M
2025-03-10 34.13 34.13 33.55 33.55 0.0M
2025-03-07 34.07 34.11 33.96 34.03 0.0M
2025-03-06 34.29 34.31 34.02 34.25 0.0M
2025-03-05 33.96 34.14 33.96 34.05 0.0M
2025-03-04 33.93 33.93 33.41 33.43 0.0M
2025-03-03 34.02 34.36 34.02 34.36 0.0M
2025-02-28 33.74 33.99 33.74 33.99 0.0M
2025-02-27 34.06 34.15 34.02 34.02 0.0M
2025-02-26 34.10 34.35 34.10 34.35 0.0M
2025-02-25 33.84 33.93 33.84 33.88 0.0M
2025-02-24 34.04 34.04 33.89 33.89 0.0M
2025-02-21 33.92 34.00 33.92 33.99 0.0M
2025-02-20 33.97 34.06 33.85 33.85 0.0M
2025-02-19 34.33 34.33 33.85 33.86 0.0M
2025-02-18 34.44 34.50 34.42 34.50 0.0M
2025-02-17 34.31 34.41 34.31 34.41 0.0M
2025-02-14 34.29 34.41 34.25 34.29 0.0M
2025-02-13 34.12 34.31 34.12 34.31 0.0M
2025-02-12 33.78 33.78 33.72 33.74 0.0M
2025-02-11 33.50 33.68 33.50 33.68 0.0M
2025-02-10 33.36 33.48 33.36 33.48 0.0M
2025-02-07 33.47 33.47 33.26 33.27 0.0M
2025-02-06 33.08 33.45 33.08 33.45 0.0M
2025-02-05 32.84 32.95 32.80 32.95 0.0M
2025-02-04 32.71 32.91 32.71 32.91 0.0M
2025-02-03 32.45 32.67 32.45 32.67 0.0M
2025-01-31 33.13 33.17 33.09 33.09 0.0M
2025-01-30 32.91 33.08 32.91 33.08 0.0M
2025-01-29 32.81 32.81 32.79 32.79 0.0M
2025-01-28 32.59 32.64 32.57 32.57 0.0M
2025-01-27 32.37 32.51 32.30 32.51 0.0M
2025-01-24 32.85 32.85 32.68 32.68 0.0M
2025-01-23 32.54 32.67 32.54 32.67 0.0M
2025-01-22 32.50 32.72 32.50 32.61 0.0M
2025-01-21 32.37 32.43 32.36 32.43 0.0M
2025-01-20 32.37 32.40 32.26 32.40 0.0M
2025-01-17 32.15 32.35 32.15 32.31 0.0M
2025-01-16 32.03 32.04 31.99 32.04 0.0M
2025-01-15 31.43 31.75 31.43 31.68 0.0M
2025-01-14 31.45 31.45 31.33 31.33 0.0M
2025-01-13 31.17 31.20 31.06 31.20 0.0M
2025-01-10 31.55 31.60 31.35 31.35 0.0M
2025-01-09 31.29 31.58 31.29 31.58 0.0M
2025-01-08 31.54 31.54 31.42 31.45 0.0M
2025-01-07 31.46 31.56 31.46 31.55 0.0M
2025-01-06 30.99 31.44 30.99 31.44 0.0M
2025-01-03 31.01 31.01 30.80 30.80 0.0M
2025-01-02 31.14 31.14 30.71 31.07 0.0M