db x-trackers MSCI Europe Value UCITS 1C (D5BL)

D5BL
🏛️ Alemania →
39.72
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 29.45 29.59 29.45 29.51 0.0M
2023-12-28 29.60 29.60 29.42 29.42 0.0M
2023-12-27 29.42 29.58 29.42 29.52 0.0M
2023-12-22 29.39 29.57 29.39 29.53 0.0M
2023-12-21 29.30 29.38 29.24 29.38 0.0M
2023-12-20 29.52 29.52 29.34 29.43 0.0M
2023-12-19 29.26 29.33 29.26 29.32 0.0M
2023-12-18 29.28 29.38 29.24 29.24 0.0M
2023-12-15 29.60 29.60 29.37 29.37 0.0M
2023-12-14 29.36 29.46 29.17 29.38 0.0M
2023-12-13 29.01 29.04 28.90 28.90 0.0M
2023-12-12 29.16 29.17 29.04 29.04 0.0M
2023-12-11 29.03 29.10 28.98 29.10 0.0M
2023-12-08 28.90 29.11 28.90 29.11 0.0M
2023-12-07 28.92 28.92 28.87 28.89 0.0M
2023-12-06 28.89 29.04 28.81 29.00 0.0M
2023-12-05 28.79 28.92 28.77 28.92 0.0M
2023-12-04 28.83 28.86 28.74 28.84 0.0M
2023-12-01 28.77 28.88 28.70 28.88 0.0M
2023-11-30 28.57 28.62 28.57 28.58 0.0M
2023-11-29 28.29 28.51 28.29 28.43 0.0M
2023-11-28 28.18 28.29 28.14 28.29 0.0M
2023-11-27 28.30 28.35 28.25 28.26 0.0M
2023-11-24 28.17 28.35 28.17 28.35 0.0M
2023-11-23 28.13 28.23 28.13 28.20 0.0M
2023-11-22 28.12 28.17 28.08 28.08 0.0M
2023-11-21 28.14 28.16 28.06 28.06 0.0M
2023-11-20 28.16 28.16 28.06 28.10 0.0M
2023-11-17 28.00 28.18 27.99 28.16 0.0M
2023-11-16 28.03 28.05 27.88 27.88 0.0M
2023-11-15 28.07 28.07 27.96 28.02 0.0M
2023-11-14 27.56 27.82 27.50 27.82 0.0M
2023-11-13 27.30 27.49 27.30 27.49 0.0M
2023-11-10 27.35 27.35 27.14 27.18 0.0M
2023-11-09 27.27 27.43 27.22 27.40 0.0M
2023-11-08 27.16 27.40 27.16 27.25 0.0M
2023-11-07 27.31 27.40 27.29 27.31 0.0M
2023-11-06 27.53 27.53 27.47 27.47 0.0M
2023-11-03 27.60 27.60 27.46 27.47 0.0M
2023-11-02 27.20 27.40 27.20 27.40 0.0M
2023-11-01 27.04 27.04 26.87 27.00 0.0M
2023-10-31 26.70 26.88 26.70 26.85 0.0M
2023-10-30 26.72 26.83 26.70 26.70 0.0M
2023-10-27 26.99 26.99 26.56 26.62 0.0M
2023-10-26 26.94 27.09 26.89 27.04 0.0M
2023-10-25 27.11 27.17 27.00 27.14 0.0M
2023-10-24 27.06 27.13 27.06 27.13 0.0M
2023-10-23 27.16 27.16 26.98 27.13 0.0M
2023-10-20 27.24 27.26 27.14 27.14 0.0M
2023-10-19 27.78 27.78 27.51 27.51 0.0M
2023-10-18 28.16 28.18 27.99 27.99 0.0M
2023-10-17 28.17 28.29 28.10 28.17 0.0M
2023-10-16 28.37 28.37 28.18 28.31 0.0M
2023-10-13 28.44 28.49 28.20 28.20 0.0M
2023-10-12 28.63 28.70 28.53 28.55 0.0M
2023-10-11 28.42 28.65 28.42 28.55 0.0M
2023-10-10 28.22 28.54 28.22 28.54 0.0M
2023-10-09 27.99 28.08 27.94 27.96 0.0M
2023-10-06 27.93 28.08 27.93 28.08 0.0M
2023-10-05 27.80 27.91 27.76 27.80 0.0M
2023-10-04 27.66 27.88 27.63 27.73 0.0M
2023-10-03 28.14 28.14 27.83 27.83 0.0M
2023-10-02 28.64 28.64 28.14 28.19 0.0M
2023-09-29 28.49 28.69 28.47 28.47 0.0M
2023-09-28 28.29 28.41 28.16 28.41 0.0M
2023-09-27 28.32 28.37 28.22 28.22 0.0M
2023-09-26 28.35 28.35 28.27 28.27 0.0M
2023-09-25 28.64 28.66 28.30 28.42 0.0M
2023-09-22 28.62 28.73 28.61 28.66 0.0M
2023-09-21 28.86 28.86 28.72 28.77 0.0M
2023-09-20 28.89 29.10 28.89 29.09 0.0M
2023-09-19 28.65 28.77 28.65 28.77 0.0M
2023-09-18 28.92 28.92 28.63 28.65 0.0M
2023-09-15 29.11 29.11 28.90 28.90 0.0M
2023-09-14 28.40 28.85 28.40 28.85 0.0M
2023-09-13 28.50 28.52 28.35 28.46 0.0M
2023-09-12 28.50 28.53 28.39 28.51 0.0M
2023-09-11 28.31 28.40 28.31 28.39 0.0M
2023-09-08 28.11 28.11 27.81 28.10 0.0M
2023-09-07 28.00 28.11 28.00 28.05 0.0M
2023-09-06 28.14 28.19 28.06 28.11 0.0M
2023-09-05 28.15 28.28 28.15 28.27 0.0M
2023-09-04 28.49 28.61 28.34 28.34 0.0M
2023-09-01 28.53 28.59 28.40 28.40 0.0M
2023-08-31 28.54 28.64 28.45 28.45 0.0M
2023-08-30 28.63 28.63 28.45 28.50 0.0M
2023-08-29 28.44 28.56 28.43 28.56 0.0M
2023-08-28 28.22 28.34 28.18 28.34 0.0M
2023-08-25 27.97 28.18 27.97 28.05 0.0M
2023-08-24 28.38 28.38 28.01 28.01 0.0M
2023-08-23 28.23 28.29 28.11 28.14 0.0M
2023-08-22 28.13 28.30 28.13 28.17 0.0M
2023-08-21 27.88 28.13 27.88 27.97 0.0M
2023-08-18 27.89 27.92 27.80 27.92 0.0M
2023-08-17 28.04 28.15 27.98 28.01 0.0M
2023-08-16 28.05 28.17 28.05 28.09 0.0M
2023-08-15 28.49 28.49 28.09 28.14 0.0M
2023-08-14 28.44 28.47 28.37 28.37 0.0M
2023-08-11 28.58 28.58 28.38 28.38 0.0M
2023-08-10 28.60 28.72 28.59 28.68 0.0M
2023-08-09 28.54 28.64 28.47 28.49 0.0M
2023-08-08 28.43 28.43 28.18 28.32 0.0M
2023-08-07 28.44 28.57 28.43 28.57 0.0M
2023-08-04 28.52 28.57 28.35 28.57 0.0M
2023-08-03 28.44 28.48 28.36 28.48 0.0M
2023-08-02 28.68 28.80 28.49 28.65 0.0M
2023-08-01 29.33 29.33 29.01 29.01 0.0M
2023-07-31 29.40 29.40 29.25 29.33 0.0M
2023-07-28 29.31 29.32 29.26 29.30 0.0M
2023-07-27 29.11 29.41 29.11 29.41 0.0M
2023-07-26 29.04 29.12 28.92 29.02 0.0M
2023-07-25 29.02 29.09 29.02 29.09 0.0M
2023-07-24 28.82 29.02 28.82 28.97 0.0M
2023-07-21 28.81 28.95 28.81 28.92 0.0M
2023-07-20 28.72 28.95 28.72 28.95 0.0M
2023-07-19 28.62 28.64 28.57 28.64 0.0M
2023-07-18 28.26 28.55 28.26 28.55 0.0M
2023-07-17 28.32 28.34 28.23 28.25 0.0M
2023-07-14 28.46 28.47 28.35 28.35 0.0M
2023-07-13 28.43 28.56 28.41 28.56 0.0M
2023-07-12 28.08 28.41 28.08 28.41 0.0M
2023-07-11 27.84 27.97 27.74 27.97 0.0M
2023-07-10 27.67 27.78 27.67 27.75 0.0M
2023-07-07 27.62 27.75 27.57 27.72 0.0M
2023-07-06 28.15 28.15 27.56 27.61 0.0M
2023-07-05 28.29 28.38 28.28 28.28 0.0M
2023-07-04 28.63 28.63 28.47 28.47 0.0M
2023-07-03 28.63 28.63 28.49 28.49 0.0M
2023-06-30 28.24 28.42 28.24 28.42 0.0M
2023-06-29 28.03 28.07 27.99 28.07 0.0M
2023-06-28 27.95 27.98 27.94 27.98 0.0M
2023-06-27 27.91 27.91 27.68 27.80 0.0M
2023-06-26 27.81 27.81 27.61 27.74 0.0M
2023-06-23 28.03 28.03 27.67 27.74 0.0M
2023-06-22 27.82 27.87 27.75 27.87 0.0M
2023-06-21 28.14 28.26 28.13 28.13 0.0M
2023-06-20 28.18 28.27 28.18 28.19 0.0M
2023-06-19 28.50 28.54 28.38 28.38 0.0M
2023-06-16 28.53 28.61 28.52 28.61 0.0M
2023-06-15 28.59 28.59 28.43 28.49 0.0M
2023-06-14 28.34 28.72 28.34 28.58 0.0M
2023-06-13 28.29 28.37 28.16 28.34 0.0M
2023-06-12 28.25 28.32 28.16 28.18 0.0M
2023-06-09 28.21 28.23 28.09 28.13 0.0M
2023-06-08 28.21 28.25 28.15 28.19 0.0M
2023-06-07 27.97 28.11 27.97 28.07 0.0M
2023-06-06 27.85 27.99 27.77 27.99 0.0M
2023-06-05 28.02 28.08 27.82 27.90 0.0M
2023-06-02 27.62 27.98 27.62 27.94 0.0M
2023-06-01 27.42 27.52 27.31 27.52 0.0M
2023-05-31 27.39 27.44 27.21 27.21 0.0M
2023-05-30 27.84 27.84 27.60 27.60 0.0M
2023-05-29 28.05 28.05 27.83 27.83 0.0M
2023-05-26 27.71 27.91 27.57 27.91 0.0M
2023-05-25 27.78 27.78 27.61 27.61 0.0M
2023-05-24 28.15 28.15 27.77 27.85 0.0M
2023-05-23 28.26 28.37 28.24 28.37 0.0M
2023-05-22 28.32 28.33 28.25 28.32 0.0M
2023-05-19 28.16 28.41 28.16 28.33 0.0M
2023-05-18 28.13 28.21 28.08 28.17 0.0M
2023-05-17 27.89 27.95 27.89 27.95 0.0M
2023-05-16 27.99 28.06 27.84 27.95 0.0M
2023-05-15 28.12 28.12 27.97 28.09 0.0M
2023-05-12 27.96 28.03 27.95 28.02 0.0M
2023-05-11 28.08 28.08 27.72 27.86 0.0M
2023-05-10 28.26 28.26 28.00 28.06 0.0M
2023-05-09 28.17 28.19 28.00 28.19 0.0M
2023-05-08 28.10 28.19 28.07 28.19 0.0M
2023-05-05 27.81 28.09 27.71 28.09 0.0M
2023-05-04 27.73 27.76 27.55 27.61 0.0M
2023-05-03 27.93 27.93 27.75 27.82 0.0M
2023-05-02 28.36 28.36 27.80 27.81 0.0M
2023-04-28 28.21 28.22 27.89 28.22 0.0M
2023-04-27 28.08 28.20 28.08 28.14 0.0M
2023-04-26 28.06 28.12 27.96 28.09 0.0M
2023-04-25 28.14 28.14 28.08 28.12 0.0M
2023-04-24 28.18 28.29 28.18 28.26 0.0M
2023-04-21 28.21 28.25 28.13 28.20 0.0M
2023-04-20 28.50 28.50 28.21 28.23 0.0M
2023-04-19 28.51 28.64 28.48 28.64 0.0M
2023-04-18 28.46 28.62 28.46 28.56 0.0M
2023-04-17 28.60 28.60 28.44 28.44 0.0M
2023-04-14 28.23 28.52 28.23 28.49 0.0M
2023-04-13 28.29 28.29 28.16 28.24 0.0M
2023-04-12 28.18 28.29 28.18 28.18 0.0M
2023-04-11 28.07 28.19 28.07 28.17 0.0M
2023-04-06 27.74 27.94 27.74 27.90 0.0M
2023-04-05 27.86 27.86 27.57 27.64 0.0M
2023-04-04 27.92 28.11 27.75 27.76 0.0M
2023-04-03 27.93 28.00 27.85 27.85 0.0M
2023-03-31 27.71 27.82 27.58 27.78 0.0M
2023-03-30 27.44 27.70 27.44 27.64 0.0M
2023-03-29 27.15 27.33 27.15 27.33 0.0M
2023-03-28 27.13 27.14 26.88 26.97 0.0M
2023-03-27 27.03 27.03 26.78 26.88 0.0M
2023-03-24 26.81 26.81 26.28 26.54 0.0M
2023-03-23 27.09 27.09 26.91 26.98 0.0M
2023-03-22 27.16 27.34 27.16 27.19 0.0M
2023-03-21 27.04 27.26 27.04 27.18 0.0M
2023-03-20 26.32 26.79 26.22 26.72 0.0M
2023-03-17 27.04 27.17 26.41 26.50 0.0M
2023-03-16 27.03 27.03 26.46 26.78 0.0M
2023-03-15 27.60 27.60 26.62 26.62 0.0M
2023-03-14 27.27 27.65 27.18 27.63 0.0M
2023-03-13 27.96 27.96 27.15 27.18 0.0M
2023-03-10 28.15 28.18 27.89 28.16 0.0M
2023-03-09 28.69 28.69 28.51 28.55 0.0M
2023-03-08 28.52 28.67 28.52 28.67 0.0M
2023-03-07 28.80 28.84 28.56 28.56 0.0M
2023-03-06 28.86 28.86 28.69 28.83 0.0M
2023-03-03 28.59 28.79 28.59 28.78 0.0M
2023-03-02 28.20 28.40 28.12 28.40 0.0M
2023-03-01 28.62 28.62 28.29 28.31 0.0M
2023-02-28 28.39 28.59 28.39 28.45 0.0M
2023-02-27 28.37 28.54 28.37 28.54 0.0M
2023-02-24 28.59 28.59 28.16 28.16 0.0M
2023-02-23 28.42 28.50 28.36 28.50 0.0M
2023-02-22 28.39 28.39 28.25 28.36 0.0M
2023-02-21 28.55 28.74 28.46 28.54 0.0M
2023-02-20 28.72 28.72 28.55 28.61 0.0M
2023-02-17 28.39 28.56 28.30 28.56 0.0M
2023-02-16 28.70 28.70 28.43 28.52 0.0M
2023-02-15 28.37 28.41 28.26 28.41 0.0M
2023-02-14 28.21 28.37 28.21 28.25 0.0M
2023-02-13 28.00 28.18 28.00 28.14 0.0M
2023-02-10 28.11 28.22 27.95 28.03 0.0M
2023-02-09 28.24 28.36 28.24 28.26 0.0M
2023-02-08 28.06 28.21 28.04 28.04 0.0M
2023-02-07 27.91 27.96 27.88 27.92 0.0M
2023-02-06 27.85 27.92 27.72 27.79 0.0M
2023-02-03 27.88 28.00 27.81 28.00 0.0M
2023-02-02 27.82 28.00 27.80 27.99 0.0M
2023-02-01 27.75 27.75 27.67 27.69 0.0M
2023-01-31 27.68 27.68 27.51 27.68 0.0M
2023-01-30 27.62 27.72 27.56 27.69 0.0M
2023-01-27 27.61 27.76 27.61 27.76 0.0M
2023-01-26 27.56 27.58 27.52 27.58 0.0M
2023-01-25 27.38 27.38 27.29 27.33 0.0M
2023-01-24 27.62 27.62 27.38 27.45 0.0M
2023-01-23 27.47 27.53 27.33 27.53 0.0M
2023-01-20 27.33 27.37 27.29 27.37 0.0M
2023-01-19 27.50 27.50 27.20 27.28 0.0M
2023-01-18 27.64 27.69 27.61 27.62 0.0M
2023-01-17 27.68 27.70 27.46 27.61 0.0M
2023-01-16 27.58 27.62 27.45 27.58 0.0M
2023-01-13 27.39 27.49 27.34 27.45 0.0M
2023-01-12 27.28 27.43 27.28 27.43 0.0M
2023-01-11 27.08 27.15 27.04 27.10 0.0M
2023-01-10 27.13 27.13 27.06 27.06 0.0M
2023-01-09 27.20 27.25 27.15 27.22 0.0M
2023-01-06 26.92 27.14 26.85 27.14 0.0M
2023-01-05 26.71 26.89 26.71 26.85 0.0M
2023-01-04 26.58 26.81 26.58 26.81 0.0M
2023-01-03 26.22 26.63 26.22 26.42 0.0M
2023-01-02 26.18 26.34 26.12 26.34 0.0M