Xtrackers MDAX ESG Screened UCITS ETF 1D (XDGM)

XDGM
🏛️ 德国 →
21.92
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 31.15 31.15 31.02 31.04 0.0M
2021-12-29 31.20 31.25 30.98 31.09 0.0M
2021-12-28 31.08 31.29 31.08 31.17 0.0M
2021-12-27 30.92 31.06 30.90 31.03 0.0M
2021-12-23 30.73 30.81 30.69 30.81 0.0M
2021-12-22 30.33 30.61 30.30 30.61 0.0M
2021-12-21 30.16 30.27 30.07 30.23 0.0M
2021-12-20 29.62 29.91 29.61 29.89 0.0M
2021-12-17 30.23 30.31 30.16 30.26 0.0M
2021-12-16 30.61 30.67 30.27 30.27 0.0M
2021-12-15 30.11 30.25 30.11 30.15 0.0M
2021-12-14 30.32 30.36 30.00 30.04 0.0M
2021-12-13 30.45 30.65 30.39 30.39 0.0M
2021-12-10 30.48 30.52 30.41 30.41 0.0M
2021-12-09 30.85 30.85 30.65 30.65 0.0M
2021-12-08 30.97 30.98 30.76 30.76 0.0M
2021-12-07 30.44 30.93 30.44 30.88 0.0M
2021-12-06 30.10 30.10 29.80 30.06 0.0M
2021-12-03 30.20 30.26 29.78 29.80 0.0M
2021-12-02 30.30 30.30 29.87 30.00 0.0M
2021-12-01 30.41 30.57 30.18 30.53 0.0M
2021-11-30 30.07 30.34 29.99 30.12 0.0M
2021-11-29 30.30 30.44 30.22 30.32 0.0M
2021-11-26 30.28 30.50 30.09 30.09 0.0M
2021-11-25 31.11 31.18 31.05 31.15 0.0M
2021-11-24 31.12 31.12 30.76 30.96 0.1M
2021-11-23 31.46 31.46 31.13 31.13 0.0M
2021-11-22 32.07 32.07 31.67 31.67 0.0M
2021-11-19 31.96 32.04 31.81 31.89 0.0M
2021-11-18 32.30 32.30 31.86 31.96 0.0M
2021-11-17 32.14 32.25 32.12 32.12 0.0M
2021-11-16 32.32 32.32 32.19 32.20 0.0M
2021-11-15 32.13 32.21 31.98 32.19 0.0M
2021-11-12 31.86 32.02 31.86 32.00 0.0M
2021-11-11 32.14 32.14 31.96 31.99 0.0M
2021-11-10 32.41 32.41 31.91 32.14 0.0M
2021-11-09 31.93 32.29 31.93 32.20 0.0M
2021-11-08 31.98 32.05 31.86 32.05 0.0M
2021-11-05 31.67 31.83 31.67 31.76 0.0M
2021-11-04 31.68 31.78 31.66 31.75 0.0M
2021-11-03 31.49 31.57 31.42 31.57 0.0M
2021-11-02 31.43 31.43 31.30 31.37 0.0M
2021-11-01 31.46 31.46 31.33 31.33 0.0M
2021-10-29 31.06 31.06 30.94 31.06 0.0M
2021-10-28 31.07 31.15 30.92 31.15 0.0M
2021-10-27 31.25 31.25 31.02 31.02 0.0M
2021-10-26 30.96 31.14 30.96 31.05 0.0M
2021-10-25 30.86 30.86 30.62 30.76 0.0M
2021-10-22 30.76 30.82 30.65 30.73 0.0M
2021-10-21 30.24 30.63 30.24 30.61 0.0M
2021-10-20 30.57 30.57 30.39 30.47 0.0M
2021-10-19 30.61 30.61 30.44 30.58 0.0M
2021-10-18 30.54 30.54 30.30 30.41 0.0M
2021-10-15 30.58 30.58 30.43 30.54 0.0M
2021-10-14 30.28 30.44 30.20 30.44 0.0M
2021-10-13 29.85 30.16 29.85 30.08 0.0M
2021-10-12 29.51 29.90 29.51 29.87 0.0M
2021-10-11 29.58 29.78 29.58 29.78 0.0M
2021-10-08 29.96 29.96 29.74 29.74 0.0M
2021-10-07 29.80 29.89 29.66 29.89 0.0M
2021-10-06 29.95 29.95 29.40 29.57 0.0M
2021-10-05 30.24 30.24 29.94 30.19 0.0M
2021-10-04 30.37 30.37 30.02 30.02 0.0M
2021-10-01 30.18 30.53 30.18 30.42 0.0M
2021-09-30 31.00 31.00 30.62 30.64 0.0M
2021-09-29 30.97 31.02 30.81 30.81 0.0M
2021-09-28 31.50 31.50 30.84 30.84 0.0M
2021-09-27 31.80 31.80 31.48 31.50 0.0M
2021-09-24 31.52 31.61 31.42 31.46 0.0M
2021-09-23 31.73 31.82 31.66 31.73 0.0M
2021-09-22 31.48 31.48 31.26 31.48 0.0M
2021-09-21 31.13 31.35 31.13 31.21 0.0M
2021-09-20 30.99 31.00 30.70 30.97 0.0M
2021-09-17 31.76 31.88 31.49 31.55 0.0M
2021-09-16 31.72 31.72 31.53 31.58 0.0M
2021-09-15 31.97 31.97 31.57 31.57 0.0M
2021-09-14 31.90 31.95 31.86 31.94 0.0M
2021-09-13 32.18 32.18 31.81 31.86 0.0M
2021-09-10 32.01 32.05 31.95 31.97 0.0M
2021-09-09 31.58 32.00 31.56 31.96 0.0M
2021-09-08 31.93 31.97 31.82 31.86 0.0M
2021-09-07 32.10 32.29 32.09 32.19 0.0M
2021-09-06 32.18 32.18 32.03 32.12 0.0M
2021-09-03 32.16 32.16 31.86 32.00 0.0M
2021-09-02 32.15 32.16 32.07 32.12 0.0M
2021-09-01 32.14 32.14 31.90 31.97 0.0M
2021-08-31 32.21 32.28 31.75 31.85 0.0M
2021-08-30 31.84 32.21 31.84 32.16 0.0M
2021-08-27 31.74 32.02 31.74 32.02 0.0M
2021-08-26 31.81 31.81 31.71 31.77 0.0M
2021-08-25 32.00 32.00 31.86 31.87 0.0M
2021-08-24 31.92 31.95 31.88 31.95 0.0M
2021-08-23 31.75 31.75 31.54 31.70 0.0M
2021-08-20 31.51 31.52 31.25 31.49 0.0M
2021-08-19 31.55 31.55 31.39 31.50 0.0M
2021-08-18 31.86 31.90 31.82 31.90 0.0M
2021-08-17 31.62 31.69 31.55 31.65 0.0M
2021-08-16 31.79 31.79 31.57 31.61 0.0M
2021-08-13 31.72 31.81 31.69 31.78 0.0M
2021-08-12 31.72 31.72 31.45 31.69 0.0M
2021-08-11 31.61 31.67 31.51 31.65 0.0M
2021-08-10 31.45 31.78 31.45 31.68 0.0M
2021-08-09 31.43 31.45 31.26 31.40 0.0M
2021-08-06 31.37 31.43 31.24 31.27 0.0M
2021-08-05 31.29 31.45 31.25 31.45 0.0M
2021-08-04 31.00 31.29 31.00 31.25 0.0M
2021-08-03 30.98 31.08 30.98 31.03 0.0M
2021-08-02 31.06 31.06 30.91 30.99 0.0M
2021-07-30 30.62 30.89 30.59 30.83 0.0M
2021-07-29 30.92 30.92 30.85 30.89 0.0M
2021-07-28 30.69 30.90 30.67 30.87 0.0M
2021-07-27 30.78 30.82 30.68 30.68 0.0M
2021-07-26 30.77 30.88 30.77 30.86 0.0M
2021-07-23 30.88 30.93 30.81 30.90 0.0M
2021-07-22 30.49 30.68 30.49 30.58 0.0M
2021-07-21 30.11 30.31 30.02 30.30 0.0M
2021-07-20 29.86 29.96 29.66 29.81 0.0M
2021-07-19 30.15 30.15 29.58 29.70 0.0M
2021-07-16 30.35 30.35 30.16 30.25 0.0M
2021-07-15 30.53 30.53 30.27 30.30 0.0M
2021-07-14 30.75 30.75 30.46 30.60 0.0M
2021-07-13 30.63 30.70 30.61 30.66 0.0M
2021-07-12 30.50 30.63 30.44 30.58 0.0M
2021-07-09 30.26 30.43 30.26 30.42 0.0M
2021-07-08 30.52 30.52 29.91 30.06 0.0M
2021-07-07 30.52 30.58 30.43 30.54 0.0M
2021-07-06 30.30 30.49 30.26 30.30 0.0M
2021-07-05 30.22 30.29 30.17 30.27 0.0M
2021-07-02 30.21 30.23 30.11 30.19 0.0M
2021-07-01 30.21 30.21 29.92 30.14 0.0M
2021-06-30 30.32 30.32 29.87 29.91 0.0M
2021-06-29 30.25 30.32 30.09 30.16 0.0M
2021-06-28 30.30 30.34 30.19 30.20 0.0M
2021-06-25 30.32 30.33 30.23 30.33 0.0M
2021-06-24 29.93 30.12 29.93 30.07 0.0M
2021-06-23 30.24 30.24 29.72 29.72 0.0M
2021-06-22 30.02 30.07 29.87 30.05 0.0M
2021-06-21 29.66 29.94 29.55 29.94 0.0M
2021-06-18 30.11 30.11 29.76 29.76 0.0M
2021-06-17 29.86 30.02 29.86 30.01 0.0M
2021-06-16 30.35 30.35 30.07 30.10 0.0M
2021-06-15 30.37 30.37 30.11 30.11 0.0M
2021-06-14 30.33 30.33 30.22 30.22 0.0M
2021-06-11 29.72 30.10 29.72 30.08 0.0M
2021-06-10 30.06 30.06 29.80 29.85 0.0M
2021-06-09 29.93 29.93 29.81 29.85 0.0M
2021-06-08 30.01 30.01 29.79 29.79 0.0M
2021-06-07 29.96 30.05 29.84 30.01 0.0M
2021-06-04 29.73 29.86 29.71 29.84 0.0M
2021-06-03 29.80 29.80 29.50 29.65 0.0M
2021-06-02 30.00 30.00 29.69 29.70 0.0M
2021-06-01 29.91 29.96 29.88 29.88 0.0M
2021-05-31 29.81 29.81 29.66 29.67 0.0M
2021-05-28 29.58 29.72 29.58 29.70 0.0M
2021-05-27 29.39 29.45 29.36 29.42 0.0M
2021-05-26 29.45 29.45 29.38 29.40 0.0M
2021-05-25 29.41 29.53 29.33 29.33 0.0M
2021-05-21 29.22 29.22 29.09 29.13 0.0M
2021-05-20 28.91 29.06 28.82 29.06 0.0M
2021-05-19 28.71 28.71 28.46 28.71 0.0M
2021-05-18 29.12 29.12 29.01 29.03 0.0M
2021-05-17 28.83 28.90 28.76 28.82 0.0M
2021-05-14 28.67 28.75 28.47 28.75 0.0M
2021-05-13 28.07 28.51 27.93 28.48 0.0M
2021-05-12 28.69 28.69 28.40 28.40 0.1M
2021-05-11 29.08 29.08 28.44 28.65 0.0M
2021-05-10 29.45 29.45 29.24 29.24 0.0M
2021-05-07 29.34 29.37 29.12 29.37 0.0M
2021-05-06 29.39 29.39 29.04 29.13 0.0M
2021-05-05 29.02 29.38 29.02 29.38 0.0M
2021-05-04 29.47 29.47 28.79 28.79 0.0M
2021-05-03 29.31 29.55 29.26 29.52 0.0M
2021-04-30 29.35 29.35 29.20 29.20 0.0M
2021-04-29 29.59 29.64 29.22 29.28 0.0M
2021-04-28 29.82 29.82 29.47 29.47 0.0M
2021-04-27 29.75 29.78 29.71 29.78 0.0M
2021-04-26 29.67 29.71 29.53 29.70 0.0M
2021-04-23 29.37 29.41 29.29 29.41 0.0M
2021-04-22 29.31 29.45 29.31 29.45 0.0M
2021-04-21 29.16 29.19 28.95 29.19 0.0M
2021-04-20 29.56 29.56 29.03 29.04 0.0M
2021-04-19 29.80 29.80 29.43 29.43 0.0M
2021-04-16 29.63 29.65 29.58 29.63 0.0M
2021-04-15 29.41 29.55 29.41 29.47 0.0M
2021-04-14 29.30 29.36 29.29 29.29 0.0M
2021-04-13 29.14 29.30 29.14 29.25 0.0M
2021-04-12 29.12 29.16 28.97 29.03 0.0M
2021-04-09 29.13 29.18 29.05 29.15 0.0M
2021-04-08 29.24 29.24 29.03 29.08 0.0M
2021-04-07 29.22 29.22 29.07 29.07 0.0M
2021-04-06 29.31 29.31 28.99 29.13 0.0M
2021-04-01 28.62 28.95 28.62 28.95 0.0M
2021-03-31 28.56 28.73 28.56 28.62 0.0M
2021-03-30 28.36 28.61 28.36 28.60 0.0M
2021-03-29 28.35 28.42 28.23 28.23 0.0M
2021-03-26 28.23 28.34 28.23 28.34 0.0M
2021-03-25 28.00 28.00 27.65 27.99 0.0M
2021-03-24 28.09 28.28 27.92 28.18 0.0M
2021-03-23 28.43 28.43 28.20 28.29 0.0M
2021-03-22 28.26 28.40 28.26 28.40 0.0M
2021-03-19 28.62 28.62 28.19 28.37 0.0M
2021-03-18 28.78 28.78 28.54 28.62 0.0M
2021-03-17 28.63 28.63 28.47 28.54 0.0M
2021-03-16 28.62 28.75 28.59 28.67 0.0M
2021-03-15 28.61 28.70 28.51 28.53 0.0M
2021-03-12 28.56 28.58 28.45 28.58 0.0M
2021-03-11 28.49 28.80 28.49 28.73 0.0M
2021-03-10 28.49 28.56 28.40 28.44 0.0M
2021-03-09 28.40 28.58 28.29 28.53 0.0M
2021-03-08 28.11 28.37 27.97 28.34 0.0M
2021-03-05 28.08 28.26 27.93 27.93 0.0M
2021-03-04 28.53 28.53 28.11 28.32 0.0M
2021-03-03 28.73 28.82 28.32 28.55 0.0M
2021-03-02 28.71 28.84 28.56 28.56 0.0M
2021-03-01 28.53 28.66 28.47 28.65 0.0M
2021-02-26 27.93 28.28 27.93 28.12 0.0M
2021-02-25 28.69 28.71 28.45 28.45 0.0M
2021-02-24 28.42 28.57 28.41 28.48 0.0M
2021-02-23 28.58 28.58 27.80 28.27 0.0M
2021-02-22 28.86 29.01 28.64 28.71 0.0M
2021-02-19 28.92 29.08 28.89 29.08 0.0M
2021-02-18 29.21 29.22 28.79 28.79 0.0M
2021-02-17 29.46 29.46 29.16 29.19 0.0M
2021-02-16 29.64 29.69 29.54 29.60 0.0M
2021-02-15 29.42 29.54 29.40 29.47 0.0M
2021-02-12 29.11 29.23 29.05 29.23 0.0M
2021-02-11 28.68 29.21 28.68 29.19 0.0M
2021-02-10 29.00 29.00 28.76 28.76 0.0M
2021-02-09 29.16 29.16 28.88 28.93 0.0M
2021-02-08 29.18 29.27 29.13 29.14 0.0M
2021-02-05 29.11 29.11 28.97 29.01 0.0M
2021-02-04 29.01 29.07 28.86 29.01 0.0M
2021-02-03 28.97 29.02 28.89 28.94 0.0M
2021-02-02 28.65 28.83 28.44 28.83 0.0M
2021-02-01 28.31 28.48 28.31 28.40 0.0M
2021-01-29 28.04 28.38 27.91 28.07 0.0M
2021-01-28 28.06 28.46 27.63 28.46 0.1M
2021-01-27 28.76 28.76 27.93 28.29 0.0M
2021-01-26 28.20 28.60 28.20 28.48 0.0M
2021-01-25 28.82 28.82 28.22 28.27 0.0M
2021-01-22 28.56 28.57 28.42 28.56 0.0M
2021-01-21 28.80 28.80 28.65 28.68 0.0M
2021-01-20 28.35 28.53 28.35 28.48 0.0M
2021-01-19 28.16 28.28 28.13 28.15 0.0M
2021-01-18 27.88 28.06 27.73 28.05 0.0M
2021-01-15 28.10 28.18 27.79 27.82 0.0M
2021-01-14 28.31 28.35 28.15 28.32 0.0M
2021-01-13 28.09 28.20 28.09 28.16 0.0M
2021-01-12 28.05 28.15 27.99 28.07 0.0M
2021-01-11 28.31 28.31 27.81 27.92 0.0M
2021-01-08 28.37 28.37 28.21 28.22 0.0M
2021-01-07 28.10 28.24 28.00 28.16 0.0M
2021-01-06 28.01 28.03 27.79 27.94 0.0M
2021-01-05 27.74 27.92 27.73 27.79 0.0M
2021-01-04 28.20 28.20 27.68 27.68 0.0M