Xtrackers MSCI World ESG Screened UCITS ETF 1D (XDWY)

XDWY
🏛️ 德国 →
23.75
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 19.50 19.51 19.47 19.49 0.0M
2021-12-29 19.51 19.55 19.41 19.41 0.0M
2021-12-28 19.54 19.56 19.48 19.50 0.0M
2021-12-27 19.29 19.42 19.24 19.40 0.0M
2021-12-23 19.14 19.29 19.13 19.29 0.0M
2021-12-22 19.00 19.08 18.92 19.08 0.0M
2021-12-21 18.79 18.88 18.76 18.88 0.0M
2021-12-20 18.66 18.72 18.56 18.56 0.0M
2021-12-17 19.00 19.01 18.78 18.98 0.0M
2021-12-16 19.24 19.31 19.14 19.14 0.0M
2021-12-15 18.99 18.99 18.88 18.88 0.0M
2021-12-14 19.13 19.13 18.85 18.85 0.0M
2021-12-13 19.26 19.32 19.05 19.05 0.0M
2021-12-10 19.08 19.20 19.08 19.08 0.0M
2021-12-09 19.23 19.23 19.14 19.20 0.0M
2021-12-08 19.24 19.28 19.09 19.12 0.0M
2021-12-07 18.96 19.28 18.96 19.28 0.0M
2021-12-06 18.73 18.79 18.55 18.76 0.0M
2021-12-03 18.79 18.82 18.50 18.56 0.0M
2021-12-02 18.59 18.66 18.45 18.62 0.0M
2021-12-01 18.83 18.99 18.82 18.96 0.0M
2021-11-30 18.78 18.87 18.69 18.75 0.0M
2021-11-29 19.03 19.08 18.94 19.01 0.0M
2021-11-26 18.97 19.02 18.78 18.79 0.0M
2021-11-25 19.45 19.45 19.41 19.43 0.0M
2021-11-24 19.30 19.38 19.23 19.38 0.0M
2021-11-23 19.29 19.33 19.16 19.20 0.0M
2021-11-22 19.46 19.49 19.43 19.47 0.0M
2021-11-19 19.40 19.45 19.34 19.38 0.0M
2021-11-18 19.40 19.40 19.24 19.29 0.0M
2021-11-17 19.42 19.42 19.35 19.37 0.0M
2021-11-16 19.30 19.38 19.25 19.38 0.0M
2021-11-15 19.17 19.21 19.14 19.21 0.0M
2021-11-12 19.02 19.12 19.02 19.12 0.0M
2021-11-11 18.96 19.01 18.94 19.00 0.0M
2021-11-10 18.94 18.99 18.88 18.98 0.0M
2021-11-09 18.94 19.00 18.92 18.92 0.0M
2021-11-08 18.97 19.04 18.96 18.99 0.0M
2021-11-05 18.93 19.08 18.93 19.02 0.0M
2021-11-04 18.89 19.00 18.89 18.94 0.0M
2021-11-03 18.74 18.75 18.70 18.74 0.0M
2021-11-02 18.69 18.74 18.64 18.74 0.0M
2021-11-01 18.69 18.77 18.65 18.68 0.0M
2021-10-29 18.42 18.62 18.36 18.62 0.0M
2021-10-28 18.48 18.49 18.42 18.45 0.0M
2021-10-27 18.50 18.53 18.45 18.49 0.0M
2021-10-26 18.56 18.60 18.49 18.58 0.1M
2021-10-25 18.39 18.45 18.32 18.43 0.0M
2021-10-22 18.37 18.40 18.32 18.32 0.0M
2021-10-21 18.23 18.31 18.23 18.25 0.0M
2021-10-20 18.22 18.30 18.22 18.27 0.0M
2021-10-19 18.10 18.21 18.10 18.19 0.0M
2021-10-18 18.30 18.30 18.14 18.19 0.0M
2021-10-15 18.26 18.31 18.19 18.26 0.0M
2021-10-14 18.06 18.20 18.04 18.20 0.0M
2021-10-13 18.01 18.02 17.95 17.96 0.0M
2021-10-12 17.98 18.12 17.98 18.08 0.0M
2021-10-11 18.07 18.18 18.07 18.17 0.0M
2021-10-08 18.23 18.23 18.09 18.13 0.0M
2021-10-07 18.10 18.23 18.04 18.21 0.0M
2021-10-06 17.90 17.94 17.80 17.85 0.0M
2021-10-05 17.91 18.03 17.90 18.02 0.0M
2021-10-04 17.93 17.97 17.80 17.80 0.0M
2021-10-01 17.73 17.86 17.73 17.86 0.0M
2021-09-30 18.11 18.12 17.96 17.97 0.0M
2021-09-29 17.97 18.02 17.93 18.02 0.0M
2021-09-28 18.02 18.02 17.82 17.82 0.0M
2021-09-27 18.04 18.06 17.96 18.04 0.0M
2021-09-24 17.98 18.01 17.92 17.96 0.0M
2021-09-23 17.93 18.01 17.93 18.01 0.0M
2021-09-22 17.82 17.88 17.79 17.88 0.0M
2021-09-21 17.83 17.87 17.76 17.82 0.0M
2021-09-20 17.80 17.80 17.66 17.72 0.0M
2021-09-17 18.10 18.10 17.91 17.94 0.0M
2021-09-16 18.10 18.14 18.01 18.02 0.0M
2021-09-15 18.05 18.05 17.98 18.03 0.0M
2021-09-14 18.10 18.14 18.01 18.03 0.1M
2021-09-13 18.13 18.18 18.10 18.10 0.0M
2021-09-10 18.12 18.14 18.00 18.03 0.0M
2021-09-09 18.11 18.16 18.08 18.13 0.0M
2021-09-08 18.13 18.19 18.09 18.15 0.0M
2021-09-07 18.36 18.36 18.22 18.22 0.0M
2021-09-06 18.36 18.40 18.34 18.39 0.0M
2021-09-03 18.34 18.36 18.24 18.29 0.0M
2021-09-02 18.20 18.28 18.20 18.28 0.0M
2021-09-01 18.41 18.43 18.19 18.20 0.0M
2021-08-31 18.38 18.39 18.25 18.32 0.0M
2021-08-30 18.31 18.40 18.30 18.36 0.0M
2021-08-27 18.33 18.37 18.31 18.35 0.0M
2021-08-26 18.34 18.37 18.30 18.31 0.0M
2021-08-25 18.45 18.45 18.35 18.37 0.0M
2021-08-24 18.48 18.50 18.40 18.41 0.0M
2021-08-23 18.46 18.49 18.42 18.48 0.0M
2021-08-20 18.41 18.46 18.30 18.44 0.0M
2021-08-19 18.32 18.41 18.22 18.36 0.0M
2021-08-18 18.59 18.59 18.54 18.56 0.0M
2021-08-17 18.48 18.59 18.44 18.57 0.0M
2021-08-16 18.44 18.51 18.41 18.51 0.0M
2021-08-13 18.52 18.52 18.47 18.48 0.0M
2021-08-12 18.49 18.50 18.45 18.45 0.0M
2021-08-11 18.43 18.47 18.40 18.45 0.0M
2021-08-10 18.25 18.36 18.25 18.36 0.0M
2021-08-09 18.26 18.31 18.19 18.25 0.0M
2021-08-06 18.18 18.27 18.12 18.23 0.0M
2021-08-05 18.11 18.19 18.09 18.10 0.0M
2021-08-04 18.17 18.21 18.09 18.11 0.0M
2021-08-03 18.10 18.15 18.08 18.15 0.0M
2021-08-02 18.19 18.19 18.05 18.11 0.0M
2021-07-30 18.01 18.14 18.01 18.07 0.0M
2021-07-29 18.02 18.12 18.02 18.08 0.0M
2021-07-28 18.12 18.13 18.09 18.09 0.0M
2021-07-27 18.09 18.09 18.02 18.06 0.0M
2021-07-26 18.07 18.08 17.98 18.08 0.0M
2021-07-23 18.05 18.12 18.04 18.12 0.0M
2021-07-22 18.00 18.05 17.88 17.97 0.0M
2021-07-21 17.98 18.02 17.94 17.99 0.0M
2021-07-20 17.86 17.97 17.80 17.92 0.0M
2021-07-19 17.98 17.98 17.71 17.73 0.0M
2021-07-16 18.07 18.12 18.05 18.07 0.0M
2021-07-15 18.09 18.10 18.01 18.05 0.0M
2021-07-14 18.11 18.14 18.06 18.08 0.0M
2021-07-13 18.10 18.14 18.07 18.11 0.0M
2021-07-12 18.01 18.07 17.90 18.06 0.0M
2021-07-09 17.90 18.00 17.88 18.00 0.0M
2021-07-08 17.95 17.95 17.73 17.81 0.0M
2021-07-07 17.90 18.02 17.90 18.02 0.0M
2021-07-06 17.95 18.01 17.81 17.85 0.0M
2021-07-05 18.00 18.02 17.94 18.00 0.0M
2021-07-02 17.95 17.99 17.95 17.96 0.0M
2021-07-01 17.90 17.93 17.81 17.91 0.0M
2021-06-30 17.87 17.87 17.76 17.82 0.0M
2021-06-29 17.85 17.90 17.82 17.82 0.0M
2021-06-28 17.87 17.88 17.81 17.82 0.0M
2021-06-25 17.72 17.82 17.72 17.79 0.0M
2021-06-24 17.72 17.77 17.69 17.72 0.0M
2021-06-23 17.81 17.81 17.67 17.67 0.0M
2021-06-22 17.85 17.85 17.79 17.81 0.0M
2021-06-21 17.53 17.77 17.53 17.77 0.0M
2021-06-18 17.91 17.91 17.66 17.66 0.0M
2021-06-17 17.81 17.95 17.81 17.90 0.0M
2021-06-16 17.86 17.87 17.82 17.85 0.0M
2021-06-15 17.87 17.87 17.80 17.80 0.0M
2021-06-14 17.91 17.91 17.75 17.75 0.0M
2021-06-11 17.77 17.88 17.77 17.83 0.0M
2021-06-10 17.70 17.79 17.70 17.77 0.0M
2021-06-09 17.68 17.71 17.64 17.70 0.0M
2021-06-08 17.75 17.75 17.63 17.63 0.0M
2021-06-07 17.78 17.78 17.69 17.69 0.0M
2021-06-04 17.72 17.72 17.70 17.72 0.0M
2021-06-03 17.60 17.70 17.52 17.68 0.0M
2021-06-02 17.54 17.59 17.51 17.57 0.0M
2021-06-01 17.54 17.65 17.49 17.49 0.0M
2021-05-31 17.58 17.58 17.45 17.45 0.0M
2021-05-28 17.62 17.63 17.56 17.56 0.0M
2021-05-27 17.48 17.57 17.48 17.54 0.0M
2021-05-26 17.53 17.53 17.50 17.50 0.0M
2021-05-25 17.56 17.58 17.49 17.49 0.0M
2021-05-21 17.52 17.66 17.52 17.61 0.0M
2021-05-20 17.44 17.52 17.34 17.52 0.0M
2021-05-19 17.42 17.42 17.28 17.30 0.0M
2021-05-18 17.73 17.73 17.58 17.58 0.0M
2021-05-17 17.69 17.72 17.59 17.65 0.0M
2021-05-14 17.61 17.68 17.61 17.68 0.0M
2021-05-13 17.36 17.61 17.34 17.57 0.0M
2021-05-12 17.55 17.60 17.50 17.54 0.0M
2021-05-11 17.70 17.70 17.45 17.49 0.1M
2021-05-10 17.71 17.81 17.66 17.81 0.0M
2021-05-07 17.67 17.71 17.61 17.63 0.0M
2021-05-06 17.59 17.60 17.50 17.58 0.0M
2021-05-05 17.50 17.58 17.50 17.57 0.0M
2021-05-04 17.43 17.46 17.34 17.35 0.0M
2021-05-03 17.31 17.39 17.28 17.39 0.0M
2021-04-30 17.19 17.26 17.19 17.22 0.0M
2021-04-29 17.19 17.23 17.16 17.16 0.0M
2021-04-28 17.28 17.28 17.16 17.16 0.0M
2021-04-27 17.74 17.74 17.66 17.66 0.0M
2021-04-26 17.77 17.80 17.69 17.72 0.0M
2021-04-23 17.79 17.79 17.67 17.76 0.0M
2021-04-22 17.88 17.88 17.84 17.86 0.0M
2021-04-21 17.79 17.82 17.75 17.80 0.0M
2021-04-20 17.81 17.81 17.66 17.69 0.0M
2021-04-19 17.93 17.94 17.83 17.85 0.0M
2021-04-16 17.78 17.92 17.78 17.90 0.0M
2021-04-15 17.76 17.82 17.73 17.79 0.0M
2021-04-14 17.70 17.72 17.66 17.71 0.0M
2021-04-13 17.85 17.85 17.69 17.69 0.0M
2021-04-12 17.78 17.82 17.73 17.78 0.0M
2021-04-09 17.81 17.81 17.77 17.79 0.0M
2021-04-08 17.81 17.82 17.71 17.75 0.1M
2021-04-07 17.79 17.79 17.71 17.73 0.0M
2021-04-06 17.88 17.88 17.80 17.80 0.0M
2021-04-01 17.81 17.81 17.69 17.74 0.0M
2021-03-31 17.84 17.84 17.79 17.80 0.0M
2021-03-30 17.88 17.91 17.84 17.84 0.0M
2021-03-29 17.77 17.81 17.72 17.81 0.0M
2021-03-26 17.64 17.66 17.59 17.66 0.0M
2021-03-25 17.41 17.48 17.34 17.48 0.0M
2021-03-24 17.35 17.46 17.35 17.46 0.0M
2021-03-23 17.41 17.45 17.37 17.42 0.0M
2021-03-22 17.31 17.36 17.29 17.35 0.0M
2021-03-19 17.36 17.41 17.33 17.37 0.0M
2021-03-18 17.34 17.44 17.34 17.44 0.0M
2021-03-17 17.41 17.41 17.25 17.34 0.0M
2021-03-16 17.33 17.38 17.28 17.38 0.0M
2021-03-15 17.17 17.29 17.17 17.23 0.0M
2021-03-12 17.10 17.18 17.07 17.16 0.0M
2021-03-11 17.21 17.21 17.11 17.16 0.0M
2021-03-10 17.01 17.16 16.99 17.14 0.0M
2021-03-09 17.09 17.13 17.06 17.11 0.0M
2021-03-08 16.84 17.10 16.78 17.10 0.0M
2021-03-05 16.53 16.66 16.45 16.62 0.0M
2021-03-04 16.52 16.61 16.50 16.59 0.0M
2021-03-03 16.59 16.61 16.49 16.54 0.0M
2021-03-02 16.52 16.60 16.52 16.52 0.0M
2021-03-01 16.44 16.60 16.42 16.59 0.0M
2021-02-26 16.42 16.47 16.29 16.32 0.0M
2021-02-25 16.62 16.64 16.49 16.49 0.0M
2021-02-24 16.45 16.61 16.45 16.61 0.0M
2021-02-23 16.55 16.55 16.42 16.49 0.0M
2021-02-22 16.47 16.48 16.42 16.48 0.0M
2021-02-19 16.57 16.58 16.54 16.55 0.0M
2021-02-18 16.66 16.66 16.54 16.55 0.0M
2021-02-17 16.63 16.69 16.59 16.63 0.0M
2021-02-16 16.68 16.68 16.59 16.59 0.0M
2021-02-15 16.59 16.67 16.59 16.67 0.0M
2021-02-12 16.50 16.55 16.47 16.54 0.0M
2021-02-11 16.53 16.53 16.49 16.49 0.0M
2021-02-10 16.51 16.55 16.44 16.48 0.0M
2021-02-09 16.55 16.55 16.47 16.49 0.0M
2021-02-08 16.58 16.58 16.53 16.53 0.0M
2021-02-05 16.60 16.60 16.51 16.53 0.0M
2021-02-04 16.36 16.55 16.36 16.52 0.0M
2021-02-03 16.41 16.41 16.33 16.33 0.0M
2021-02-02 16.24 16.40 16.23 16.40 0.0M
2021-02-01 16.08 16.21 16.07 16.15 0.0M
2021-01-29 16.11 16.19 16.03 16.03 0.0M
2021-01-28 16.27 16.41 16.17 16.38 0.0M
2021-01-27 16.47 16.50 16.38 16.42 0.0M
2021-01-26 16.45 16.54 16.45 16.51 0.0M
2021-01-25 16.50 16.50 16.38 16.43 0.0M
2021-01-22 16.45 16.47 16.37 16.41 0.0M
2021-01-21 16.65 16.66 16.52 16.52 0.0M
2021-01-20 16.54 16.61 16.54 16.58 0.0M
2021-01-19 16.63 16.63 16.54 16.55 0.0M
2021-01-18 16.51 16.58 16.51 16.56 0.0M
2021-01-15 16.54 16.56 16.51 16.55 0.0M
2021-01-14 16.50 16.60 16.50 16.59 0.0M
2021-01-13 16.44 16.49 16.42 16.45 0.0M
2021-01-12 16.41 16.46 16.41 16.42 0.0M
2021-01-11 16.41 16.44 16.32 16.42 0.0M
2021-01-08 16.46 16.46 16.34 16.34 0.0M
2021-01-07 16.34 16.36 16.25 16.30 0.0M
2021-01-06 16.04 16.29 15.90 16.27 0.0M
2021-01-05 16.00 16.01 15.94 15.95 0.0M
2021-01-04 16.11 16.21 15.94 15.94 0.0M