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
2022-12-30 21.93 21.93 21.75 21.77 0.0M
2022-12-29 21.65 21.96 21.60 21.95 0.0M
2022-12-28 21.75 21.89 21.75 21.76 0.0M
2022-12-27 22.09 22.09 21.86 21.86 0.0M
2022-12-23 21.77 21.92 21.74 21.85 0.0M
2022-12-22 22.01 22.01 21.66 21.68 0.0M
2022-12-21 21.76 22.05 21.76 22.05 0.0M
2022-12-20 21.47 21.68 21.47 21.63 0.0M
2022-12-19 21.51 21.75 21.51 21.63 0.0M
2022-12-16 21.82 21.82 21.49 21.49 0.0M
2022-12-15 22.13 22.16 21.80 21.82 0.0M
2022-12-14 22.34 22.35 22.23 22.35 0.0M
2022-12-13 22.11 22.82 22.11 22.48 0.0M
2022-12-12 21.98 21.99 21.89 21.98 0.0M
2022-12-09 21.99 22.12 21.99 22.09 0.0M
2022-12-08 21.91 22.03 21.78 21.96 0.0M
2022-12-07 22.02 22.05 21.88 21.88 0.0M
2022-12-06 22.37 22.37 22.17 22.17 0.0M
2022-12-05 22.67 22.69 22.44 22.44 0.0M
2022-12-02 22.47 22.80 22.47 22.68 0.0M
2022-12-01 22.67 22.67 22.48 22.54 0.0M
2022-11-30 22.04 22.18 22.04 22.17 0.0M
2022-11-29 22.18 22.18 21.97 21.97 0.0M
2022-11-28 22.34 22.34 22.16 22.21 0.0M
2022-11-25 22.50 22.56 22.46 22.50 0.0M
2022-11-24 22.33 22.64 22.33 22.59 0.0M
2022-11-23 22.19 22.26 22.11 22.22 0.0M
2022-11-22 22.01 22.23 22.01 22.16 0.0M
2022-11-21 22.32 22.32 22.10 22.18 0.0M
2022-11-18 22.14 22.43 22.14 22.39 0.0M
2022-11-17 22.41 22.41 22.05 22.21 0.0M
2022-11-16 22.72 22.72 22.20 22.27 0.0M
2022-11-15 22.96 22.96 22.62 22.77 0.0M
2022-11-14 22.71 22.91 22.68 22.91 0.0M
2022-11-11 22.32 22.68 22.32 22.68 0.0M
2022-11-10 20.94 21.95 20.94 21.95 0.0M
2022-11-09 21.23 21.23 21.08 21.19 0.0M
2022-11-08 20.94 21.43 20.94 21.43 0.0M
2022-11-07 20.75 21.06 20.75 21.04 0.0M
2022-11-04 20.51 20.80 20.51 20.80 0.0M
2022-11-03 20.28 20.36 20.21 20.25 0.0M
2022-11-02 20.95 20.95 20.65 20.65 0.0M
2022-11-01 21.01 21.14 20.87 20.87 0.0M
2022-10-31 20.66 20.70 20.57 20.59 0.0M
2022-10-28 20.56 20.59 20.50 20.54 0.0M
2022-10-27 20.96 20.96 20.57 20.82 0.0M
2022-10-26 20.72 21.01 20.72 21.01 0.0M
2022-10-25 20.35 20.69 20.16 20.69 0.0M
2022-10-24 20.18 20.27 19.95 20.23 0.0M
2022-10-21 20.07 20.07 19.71 19.95 0.0M
2022-10-20 20.03 20.30 19.94 20.27 0.0M
2022-10-19 20.37 20.37 20.03 20.03 0.0M
2022-10-18 20.27 20.53 20.27 20.27 0.0M
2022-10-17 19.63 20.04 19.48 20.04 0.0M
2022-10-14 19.82 19.82 19.46 19.46 0.0M
2022-10-13 18.85 19.37 18.70 19.37 0.0M
2022-10-12 19.23 19.23 19.07 19.10 0.0M
2022-10-11 19.38 19.38 19.29 19.37 0.0M
2022-10-10 19.46 19.91 19.46 19.63 0.0M
2022-10-07 20.05 20.08 19.65 19.65 0.0M
2022-10-06 20.32 20.32 20.10 20.14 0.0M
2022-10-05 20.42 20.42 20.08 20.08 0.0M
2022-10-04 20.06 20.51 20.06 20.51 0.0M
2022-10-03 19.27 19.72 19.16 19.72 0.0M
2022-09-30 19.09 19.53 19.09 19.48 0.0M
2022-09-29 19.24 19.24 18.82 18.97 0.0M
2022-09-28 19.20 19.41 18.85 19.41 0.0M
2022-09-27 19.57 19.78 19.36 19.36 0.0M
2022-09-26 19.57 19.76 19.51 19.51 0.0M
2022-09-23 20.21 20.21 19.50 19.64 0.0M
2022-09-22 20.31 20.54 20.24 20.24 0.0M
2022-09-21 20.49 20.82 20.49 20.82 0.0M
2022-09-20 21.09 21.09 20.69 20.72 0.0M
2022-09-19 20.90 20.94 20.77 20.94 0.0M
2022-09-16 21.07 21.13 20.85 21.01 0.0M
2022-09-15 21.88 21.88 21.46 21.46 0.0M
2022-09-14 22.05 22.07 21.65 21.75 0.0M
2022-09-13 22.94 22.94 22.16 22.16 0.0M
2022-09-12 22.71 22.90 22.71 22.90 0.0M
2022-09-09 22.12 22.47 22.12 22.47 0.0M
2022-09-08 22.09 22.09 21.81 21.97 0.0M
2022-09-07 21.52 21.84 21.49 21.84 0.0M
2022-09-06 21.65 21.97 21.65 21.76 0.0M
2022-09-05 21.45 21.56 21.38 21.53 0.0M
2022-09-02 21.67 22.03 21.56 22.03 0.0M
2022-09-01 21.82 21.82 21.41 21.41 0.0M
2022-08-31 22.41 22.41 22.05 22.08 0.0M
2022-08-30 22.22 22.58 22.22 22.23 0.0M
2022-08-29 22.02 22.29 22.02 22.26 0.0M
2022-08-26 23.00 23.00 22.27 22.27 0.0M
2022-08-25 23.03 23.03 22.78 22.79 0.0M
2022-08-24 22.65 22.81 22.65 22.81 0.0M
2022-08-23 22.74 22.89 22.68 22.68 0.0M
2022-08-22 23.56 23.59 22.78 22.80 0.0M
2022-08-19 23.95 23.95 23.64 23.65 0.0M
2022-08-18 24.07 24.16 24.07 24.08 0.0M
2022-08-17 24.64 24.64 24.08 24.08 0.0M
2022-08-16 24.58 24.67 24.45 24.60 0.0M
2022-08-15 24.69 24.69 24.37 24.42 0.0M
2022-08-12 24.40 24.48 24.40 24.48 0.0M
2022-08-11 24.68 24.68 24.40 24.47 0.0M
2022-08-10 23.73 24.42 23.73 24.39 0.0M
2022-08-09 24.91 24.91 24.45 24.45 0.0M
2022-08-08 25.04 25.18 24.99 24.99 0.0M
2022-08-05 25.18 25.18 24.85 24.91 0.0M
2022-08-04 24.86 25.17 24.86 25.09 0.0M
2022-08-03 24.33 24.77 24.33 24.77 0.0M
2022-08-02 24.34 24.36 24.14 24.36 0.0M
2022-08-01 24.50 24.57 24.43 24.43 0.0M
2022-07-29 24.08 24.49 24.08 24.44 0.0M
2022-07-28 23.84 23.89 23.78 23.89 0.0M
2022-07-27 23.30 23.59 23.30 23.58 0.0M
2022-07-26 23.69 23.69 23.25 23.25 0.0M
2022-07-25 23.76 23.92 23.68 23.75 0.0M
2022-07-22 23.56 24.02 23.56 23.82 0.0M
2022-07-21 23.56 23.79 23.56 23.71 0.0M
2022-07-20 23.72 23.72 23.38 23.65 0.0M
2022-07-19 22.80 23.52 22.74 23.48 0.0M
2022-07-18 22.90 23.03 22.90 22.97 0.0M
2022-07-15 22.33 22.66 22.33 22.66 0.0M
2022-07-14 22.56 22.56 22.14 22.19 0.0M
2022-07-13 22.72 22.74 22.30 22.60 0.0M
2022-07-12 22.60 22.81 22.44 22.81 0.0M
2022-07-11 22.78 23.15 22.71 22.80 0.0M
2022-07-08 22.67 23.24 22.63 23.24 0.0M
2022-07-07 22.33 22.85 22.33 22.85 0.0M
2022-07-06 22.08 22.17 21.95 22.09 0.0M
2022-07-05 22.55 22.55 21.76 21.82 0.0M
2022-07-04 22.86 22.86 22.37 22.37 0.0M
2022-07-01 22.38 22.67 22.38 22.63 0.0M
2022-06-30 22.73 22.73 22.24 22.57 0.0M
2022-06-29 23.44 23.44 22.96 23.06 0.0M
2022-06-28 24.05 24.05 23.75 23.75 0.0M
2022-06-27 23.92 24.11 23.65 23.79 0.0M
2022-06-24 23.35 23.71 23.15 23.67 0.0M
2022-06-23 23.59 23.59 23.17 23.21 0.0M
2022-06-22 23.39 23.91 23.39 23.83 0.0M
2022-06-21 24.03 24.28 24.01 24.01 0.0M
2022-06-20 23.90 24.01 23.79 24.01 0.0M
2022-06-17 23.68 23.90 23.58 23.71 0.0M
2022-06-16 24.44 24.44 23.50 23.50 0.0M
2022-06-15 24.50 24.54 24.39 24.51 0.0M
2022-06-14 24.76 24.76 24.12 24.12 0.0M
2022-06-13 25.00 25.03 24.45 24.53 0.0M
2022-06-10 25.91 25.91 25.42 25.42 0.0M
2022-06-09 26.51 26.56 26.24 26.24 0.0M
2022-06-08 26.91 26.91 26.69 26.72 0.0M
2022-06-07 26.94 26.94 26.67 26.92 0.0M
2022-06-06 27.03 27.11 26.91 27.02 0.0M
2022-06-03 27.03 27.03 26.79 26.79 0.0M
2022-06-02 26.60 26.80 26.60 26.80 0.0M
2022-06-01 26.76 26.76 26.36 26.36 0.0M
2022-05-31 26.84 26.84 26.56 26.56 0.0M
2022-05-30 26.73 26.85 26.73 26.80 0.0M
2022-05-27 26.18 26.41 26.18 26.41 0.0M
2022-05-26 25.99 26.24 25.92 26.17 0.0M
2022-05-25 25.84 25.89 25.60 25.84 0.0M
2022-05-24 25.78 26.01 25.60 25.62 0.0M
2022-05-23 26.37 26.37 25.97 26.13 0.0M
2022-05-20 26.05 26.31 25.92 25.92 0.0M
2022-05-19 25.69 25.79 25.40 25.79 0.0M
2022-05-18 26.44 26.44 26.01 26.01 0.0M
2022-05-17 26.16 26.51 26.16 26.38 0.0M
2022-05-16 25.95 25.95 25.75 25.90 0.0M
2022-05-13 25.32 25.85 25.32 25.85 0.0M
2022-05-12 25.00 25.30 24.87 25.22 0.0M
2022-05-11 25.17 25.63 25.13 25.63 0.0M
2022-05-10 25.08 25.42 25.07 25.07 0.0M
2022-05-09 25.65 25.65 24.92 24.92 0.0M
2022-05-06 26.12 26.12 25.66 25.81 0.0M
2022-05-05 27.15 27.15 26.24 26.24 0.0M
2022-05-04 26.90 26.90 26.55 26.58 0.0M
2022-05-03 26.60 26.71 26.55 26.70 0.0M
2022-05-02 26.77 26.77 26.37 26.37 0.0M
2022-04-29 26.98 27.00 26.85 26.89 0.0M
2022-04-28 26.54 26.85 26.54 26.69 0.0M
2022-04-27 26.64 26.64 26.25 26.36 0.0M
2022-04-26 27.21 27.27 26.60 26.60 0.0M
2022-04-25 27.01 27.16 27.00 27.00 0.0M
2022-04-22 27.87 27.87 27.52 27.52 0.0M
2022-04-21 27.92 28.24 27.92 28.12 0.0M
2022-04-20 27.49 27.83 27.42 27.83 0.0M
2022-04-19 27.35 27.48 27.07 27.44 0.0M
2022-04-14 27.08 27.32 27.01 27.28 0.0M
2022-04-13 26.96 26.99 26.81 26.99 0.0M
2022-04-12 26.61 27.02 26.61 26.97 0.0M
2022-04-11 27.32 27.32 26.98 27.02 0.0M
2022-04-08 27.43 27.54 27.29 27.29 0.0M
2022-04-07 27.19 27.26 26.97 26.97 0.0M
2022-04-06 28.04 28.04 27.01 27.17 0.0M
2022-04-05 28.10 28.18 27.92 27.98 0.0M
2022-04-04 28.05 28.13 27.79 28.11 0.0M
2022-04-01 27.84 27.94 27.71 27.77 0.0M
2022-03-31 28.26 28.30 27.68 27.68 0.0M
2022-03-30 28.30 28.30 27.93 28.09 0.0M
2022-03-29 28.12 28.42 28.10 28.38 0.0M
2022-03-28 28.04 28.23 27.91 27.91 0.0M
2022-03-25 28.06 28.15 27.79 27.79 0.0M
2022-03-24 28.27 28.27 27.99 27.99 0.0M
2022-03-23 28.75 28.75 28.20 28.22 0.0M
2022-03-22 28.51 28.58 28.43 28.58 0.0M
2022-03-21 28.39 28.43 28.22 28.32 0.0M
2022-03-18 28.10 28.29 27.76 28.29 0.0M
2022-03-17 28.34 28.34 27.92 28.09 0.0M
2022-03-16 27.50 28.05 27.50 28.00 0.0M
2022-03-15 26.81 27.08 26.55 27.04 0.0M
2022-03-14 26.93 27.21 26.93 27.05 0.0M
2022-03-11 26.13 26.95 26.13 26.58 0.0M
2022-03-10 26.46 26.48 26.07 26.07 0.0M
2022-03-09 25.72 26.56 25.72 26.56 0.0M
2022-03-08 24.87 25.50 24.84 24.92 0.0M
2022-03-07 24.94 25.61 24.23 25.07 0.0M
2022-03-04 26.61 26.61 25.59 25.59 0.0M
2022-03-03 27.63 27.63 26.84 26.84 0.0M
2022-03-02 27.19 27.65 27.19 27.49 0.0M
2022-03-01 28.40 28.40 27.36 27.36 0.0M
2022-02-28 27.53 28.10 27.53 28.10 0.0M
2022-02-25 27.15 27.80 26.99 27.80 0.0M
2022-02-24 26.68 27.08 26.29 26.87 0.0M
2022-02-23 28.08 28.32 27.78 27.78 0.0M
2022-02-22 27.39 28.14 27.39 27.94 0.0M
2022-02-21 28.87 28.87 28.02 28.12 0.0M
2022-02-18 29.12 29.12 28.71 28.71 0.0M
2022-02-17 29.40 29.40 29.09 29.13 0.0M
2022-02-16 29.34 29.43 29.26 29.36 0.0M
2022-02-15 28.41 29.21 28.41 29.21 0.0M
2022-02-14 28.13 28.44 27.85 28.44 0.0M
2022-02-11 28.96 29.10 28.87 28.98 0.0M
2022-02-10 29.50 29.50 29.14 29.14 0.0M
2022-02-09 29.13 29.47 29.13 29.34 0.0M
2022-02-08 28.81 28.82 28.66 28.82 0.0M
2022-02-07 28.86 28.86 28.64 28.78 0.0M
2022-02-04 29.29 29.29 28.62 28.69 0.0M
2022-02-03 29.47 29.47 29.12 29.12 0.0M
2022-02-02 29.66 29.71 29.49 29.49 0.0M
2022-02-01 29.40 29.47 29.26 29.35 0.0M
2022-01-31 29.20 29.20 28.91 29.09 0.0M
2022-01-28 28.94 28.94 28.57 28.84 0.0M
2022-01-27 28.58 29.13 28.58 29.10 0.0M
2022-01-26 28.70 29.16 28.70 29.00 0.0M
2022-01-25 28.35 28.46 28.11 28.36 0.0M
2022-01-24 29.26 29.26 28.07 28.20 0.0M
2022-01-21 29.90 29.90 29.30 29.51 0.0M
2022-01-20 30.28 30.32 30.07 30.30 0.0M
2022-01-19 29.79 30.20 29.79 30.06 0.0M
2022-01-18 30.40 30.40 29.90 30.08 0.0M
2022-01-17 30.44 30.57 30.40 30.48 0.0M
2022-01-14 30.46 30.56 30.38 30.39 0.0M
2022-01-13 30.58 30.71 30.58 30.63 0.0M
2022-01-12 30.82 30.82 30.64 30.70 0.0M
2022-01-11 30.51 30.60 30.50 30.57 0.0M
2022-01-10 30.93 30.93 30.20 30.26 0.0M
2022-01-07 31.11 31.11 30.81 30.85 0.0M
2022-01-06 31.16 31.25 31.05 31.08 0.0M
2022-01-05 31.49 31.63 31.49 31.54 0.0M
2022-01-04 31.67 31.76 31.44 31.48 0.0M
2022-01-03 31.45 31.59 31.33 31.46 0.0M