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
2024-12-30 32.43 32.64 32.43 32.57 0.0M
2024-12-27 32.43 32.60 32.42 32.59 0.0M
2024-12-23 32.22 32.26 32.19 32.24 0.0M
2024-12-20 32.10 32.24 31.90 32.24 0.0M
2024-12-19 32.44 32.47 32.32 32.35 0.0M
2024-12-18 32.74 32.82 32.71 32.77 0.0M
2024-12-17 32.66 32.74 32.66 32.68 0.0M
2024-12-16 33.18 33.18 32.78 32.86 0.0M
2024-12-13 33.16 33.16 33.04 33.05 0.0M
2024-12-12 33.28 33.28 33.14 33.14 0.0M
2024-12-11 33.22 33.31 33.22 33.24 0.0M
2024-12-10 33.23 33.31 33.23 33.26 0.0M
2024-12-09 33.29 33.32 33.20 33.29 0.0M
2024-12-06 33.07 33.17 33.02 33.06 0.0M
2024-12-05 32.74 33.01 32.74 33.01 0.0M
2024-12-04 32.64 32.78 32.61 32.63 0.0M
2024-12-03 32.63 32.70 32.57 32.57 0.0M
2024-12-02 32.28 32.58 32.28 32.49 0.0M
2024-11-29 32.29 32.48 32.29 32.48 0.0M
2024-11-28 32.29 32.38 32.26 32.34 0.0M
2024-11-27 32.05 32.15 31.98 32.14 0.0M
2024-11-26 32.27 32.36 32.16 32.17 0.0M
2024-11-25 32.62 32.63 32.31 32.46 0.0M
2024-11-22 32.33 32.44 32.01 32.42 0.0M
2024-11-21 32.12 32.18 31.93 32.18 0.0M
2024-11-20 32.28 32.28 32.08 32.08 0.0M
2024-11-19 32.48 32.48 31.83 32.12 0.0M
2024-11-18 32.46 32.49 32.22 32.36 0.0M
2024-11-15 32.18 32.45 32.18 32.32 0.0M
2024-11-14 31.96 32.33 31.96 32.32 0.0M
2024-11-13 31.92 31.92 31.81 31.90 0.0M
2024-11-12 32.23 32.31 31.92 31.92 0.0M
2024-11-11 32.35 32.65 32.35 32.56 0.0M
2024-11-08 32.51 32.51 32.13 32.21 0.0M
2024-11-07 32.54 32.64 32.53 32.53 0.0M
2024-11-06 32.71 32.96 32.21 32.21 0.0M
2024-11-05 32.52 32.52 32.38 32.51 0.0M
2024-11-04 32.44 32.66 32.44 32.46 0.0M
2024-11-01 32.27 32.60 32.27 32.50 0.0M
2024-10-31 32.13 32.18 32.00 32.12 0.0M
2024-10-30 32.48 32.48 32.29 32.32 0.0M
2024-10-29 33.04 33.04 32.67 32.67 0.0M
2024-10-28 32.93 32.97 32.66 32.95 0.0M
2024-10-25 32.72 32.84 32.72 32.78 0.0M
2024-10-24 32.81 32.98 32.76 32.76 0.0M
2024-10-23 32.94 33.01 32.72 32.72 0.0M
2024-10-22 32.83 32.86 32.60 32.84 0.0M
2024-10-21 32.98 33.08 32.88 32.88 0.0M
2024-10-18 32.96 33.12 32.96 33.07 0.0M
2024-10-17 32.82 33.02 32.82 32.96 0.0M
2024-10-16 32.65 32.89 32.65 32.86 0.0M
2024-10-15 32.89 32.89 32.62 32.71 0.0M
2024-10-14 32.76 32.77 32.58 32.77 0.0M
2024-10-11 32.51 32.65 32.51 32.61 0.0M
2024-10-10 32.73 32.73 32.58 32.61 0.0M
2024-10-09 32.48 32.65 32.45 32.65 0.0M
2024-10-08 32.41 32.49 32.34 32.41 0.0M
2024-10-07 32.70 32.70 32.43 32.66 0.0M
2024-10-04 32.29 32.62 32.29 32.58 0.0M
2024-10-03 32.45 32.45 32.18 32.22 0.0M
2024-10-02 32.66 32.70 32.48 32.56 0.0M
2024-10-01 32.93 32.93 32.54 32.62 0.0M
2024-09-30 33.21 33.21 32.74 32.82 0.0M
2024-09-27 33.00 33.31 33.00 33.31 0.0M
2024-09-26 32.85 32.96 32.82 32.93 0.0M
2024-09-25 32.61 32.73 32.55 32.60 0.0M
2024-09-24 32.73 32.81 32.70 32.73 0.0M
2024-09-23 32.43 32.46 32.25 32.46 0.0M
2024-09-20 32.59 32.59 32.31 32.33 0.0M
2024-09-19 32.69 32.82 32.69 32.76 0.0M
2024-09-18 32.40 32.44 32.37 32.42 0.0M
2024-09-17 32.36 32.50 32.36 32.41 0.0M
2024-09-16 32.20 32.24 32.12 32.20 0.0M
2024-09-13 32.03 32.29 32.03 32.24 0.0M
2024-09-12 32.11 32.11 31.96 31.97 0.0M
2024-09-11 31.91 31.91 31.73 31.80 0.0M
2024-09-10 32.11 32.17 31.81 31.81 0.0M
2024-09-09 32.12 32.17 32.05 32.17 0.0M
2024-09-06 32.20 32.28 31.93 31.93 0.0M
2024-09-05 32.23 32.52 32.23 32.35 0.0M
2024-09-04 32.09 32.32 32.09 32.27 0.0M
2024-09-03 32.82 32.82 32.40 32.41 0.0M
2024-09-02 32.85 32.85 32.66 32.81 0.0M
2024-08-30 32.77 32.87 32.74 32.74 0.0M
2024-08-29 32.50 32.74 32.50 32.69 0.0M
2024-08-28 32.54 32.54 32.43 32.50 0.0M
2024-08-27 32.37 32.50 32.37 32.46 0.0M
2024-08-26 32.22 32.38 32.22 32.37 0.0M
2024-08-23 32.16 32.27 32.16 32.27 0.0M
2024-08-22 31.95 32.05 31.95 31.99 0.0M
2024-08-21 31.88 31.99 31.84 31.99 0.0M
2024-08-20 32.04 32.04 31.83 31.83 0.0M
2024-08-19 31.85 32.08 31.84 32.03 0.0M
2024-08-16 31.73 31.86 31.72 31.84 0.0M
2024-08-15 31.42 31.72 31.29 31.67 0.0M
2024-08-14 31.23 31.24 31.13 31.22 0.0M
2024-08-13 31.11 31.12 30.98 31.12 0.0M
2024-08-12 31.05 31.13 30.98 31.05 0.0M
2024-08-09 30.90 31.21 30.90 31.01 0.0M
2024-08-08 30.63 30.97 30.58 30.89 0.0M
2024-08-07 30.54 31.01 30.48 30.92 0.0M
2024-08-06 30.56 30.61 30.15 30.31 0.1M
2024-08-05 30.35 30.35 29.94 30.35 0.0M
2024-08-02 31.59 31.59 30.98 31.09 0.0M
2024-08-01 32.41 32.41 31.77 31.83 0.0M
2024-07-31 32.58 32.63 32.39 32.43 0.0M
2024-07-30 32.30 32.44 32.26 32.36 0.0M
2024-07-29 32.47 32.50 32.32 32.32 0.0M
2024-07-26 32.10 32.29 32.10 32.27 0.0M
2024-07-25 31.89 32.16 31.75 32.16 0.0M
2024-07-24 32.17 32.31 32.14 32.27 0.0M
2024-07-23 32.49 32.59 32.32 32.38 0.0M
2024-07-22 32.28 32.54 32.28 32.51 0.0M
2024-07-19 32.22 32.25 32.08 32.08 0.0M
2024-07-18 32.43 32.60 32.43 32.44 0.0M
2024-07-17 32.20 32.41 32.19 32.37 0.0M
2024-07-16 32.17 32.28 32.10 32.25 0.0M
2024-07-15 32.53 32.55 32.33 32.33 0.0M
2024-07-12 32.54 32.65 32.46 32.65 0.0M
2024-07-11 32.37 32.38 32.27 32.38 0.0M
2024-07-10 31.94 32.20 31.94 32.20 0.0M
2024-07-09 32.11 32.11 31.80 31.86 0.0M
2024-07-08 32.18 32.38 32.16 32.16 0.0M
2024-07-05 32.23 32.46 32.11 32.22 0.0M
2024-07-04 32.09 32.30 32.09 32.26 0.0M
2024-07-03 31.85 32.05 31.85 32.04 0.0M
2024-07-02 31.72 31.72 31.59 31.68 0.0M
2024-07-01 32.13 32.13 31.81 31.84 0.0M
2024-06-28 31.70 31.72 31.49 31.52 0.0M
2024-06-27 31.65 31.65 31.54 31.56 0.0M
2024-06-26 31.95 31.98 31.68 31.72 0.0M
2024-06-25 31.96 31.96 31.84 31.85 0.0M
2024-06-24 31.68 32.02 31.68 31.96 0.0M
2024-06-21 31.75 31.75 31.52 31.53 0.0M
2024-06-20 31.59 31.86 31.59 31.86 0.0M
2024-06-19 31.63 31.72 31.53 31.53 0.0M
2024-06-18 31.70 31.70 31.46 31.66 0.0M
2024-06-17 31.43 31.44 31.26 31.39 0.0M
2024-06-14 31.74 31.74 31.22 31.30 0.0M
2024-06-13 32.20 32.20 31.72 31.72 0.0M
2024-06-12 32.15 32.37 32.13 32.25 0.0M
2024-06-11 32.55 32.55 32.05 32.13 0.0M
2024-06-10 32.25 32.45 32.25 32.45 0.0M
2024-06-07 32.75 32.75 32.52 32.62 0.0M
2024-06-06 32.67 32.75 32.61 32.75 0.0M
2024-06-05 32.70 32.73 32.61 32.65 0.0M
2024-06-04 32.83 32.83 32.43 32.50 0.0M
2024-06-03 33.13 33.13 32.82 32.84 0.0M
2024-05-31 32.71 32.77 32.64 32.77 0.0M
2024-05-30 32.44 32.70 32.44 32.70 0.0M
2024-05-29 32.81 32.81 32.40 32.42 0.0M
2024-05-28 32.96 32.96 32.78 32.82 0.0M
2024-05-27 32.82 32.90 32.77 32.90 0.0M
2024-05-24 32.50 32.76 32.45 32.74 0.0M
2024-05-23 32.88 32.88 32.74 32.74 0.0M
2024-05-22 32.76 32.81 32.74 32.77 0.0M
2024-05-21 32.87 32.87 32.77 32.87 0.0M
2024-05-20 33.05 33.05 32.96 32.96 0.0M
2024-05-17 32.95 32.98 32.86 32.95 0.0M
2024-05-16 33.08 33.08 32.95 32.95 0.0M
2024-05-15 33.11 33.16 33.04 33.07 0.0M
2024-05-14 32.81 33.02 32.81 33.02 0.0M
2024-05-13 32.76 32.82 32.71 32.81 0.0M
2024-05-10 32.53 32.74 32.53 32.66 0.0M
2024-05-09 32.22 32.38 32.22 32.38 0.0M
2024-05-08 32.18 32.23 32.15 32.23 0.0M
2024-05-07 31.94 32.16 31.80 32.11 0.0M
2024-05-06 31.52 31.84 31.52 31.77 0.0M
2024-05-03 31.62 31.68 31.55 31.55 0.0M
2024-05-02 31.74 31.74 31.50 31.54 0.0M
2024-04-30 31.88 31.89 31.49 31.51 0.0M
2024-04-29 31.86 31.90 31.80 31.87 0.0M
2024-04-26 31.57 31.72 31.56 31.68 0.0M
2024-04-25 31.40 31.52 31.31 31.38 0.0M
2024-04-24 31.55 31.57 31.36 31.36 0.0M
2024-04-23 31.44 31.44 31.34 31.44 0.0M
2024-04-22 31.04 31.17 31.02 31.17 0.0M
2024-04-19 30.58 30.83 30.51 30.78 0.0M
2024-04-18 30.67 30.84 30.65 30.84 0.0M
2024-04-17 30.58 30.76 30.55 30.62 0.0M
2024-04-16 30.73 30.73 30.51 30.51 0.0M
2024-04-15 31.20 31.31 30.99 30.99 0.0M
2024-04-12 31.21 31.29 30.98 31.05 0.0M
2024-04-11 31.26 31.26 30.93 30.93 0.0M
2024-04-10 31.33 31.45 31.02 31.19 0.0M
2024-04-09 31.17 31.38 31.17 31.18 0.0M
2024-04-08 31.13 31.30 31.01 31.28 0.0M
2024-04-05 31.06 31.06 30.93 31.03 0.0M
2024-04-04 31.29 31.48 31.29 31.45 0.0M
2024-04-03 31.14 31.22 31.03 31.22 0.0M
2024-04-02 31.40 31.40 31.04 31.06 0.0M
2024-03-28 31.27 31.28 31.21 31.26 0.0M
2024-03-27 30.99 31.16 30.97 31.14 0.0M
2024-03-26 30.93 31.02 30.81 31.02 0.0M
2024-03-25 30.82 30.90 30.74 30.90 0.0M
2024-03-22 30.64 30.85 30.64 30.84 0.0M
2024-03-21 30.69 30.74 30.65 30.74 0.0M
2024-03-20 30.42 30.49 30.36 30.45 0.0M
2024-03-19 30.37 30.47 30.37 30.47 0.0M
2024-03-18 30.43 30.45 30.37 30.37 0.0M
2024-03-15 30.42 30.51 30.39 30.40 0.0M
2024-03-14 30.41 30.52 30.34 30.34 0.0M
2024-03-13 30.47 30.50 30.43 30.50 0.0M
2024-03-12 30.22 30.47 30.22 30.47 0.0M
2024-03-11 30.03 30.11 29.97 30.11 0.0M
2024-03-08 30.09 30.13 30.08 30.09 0.0M
2024-03-07 29.83 30.15 29.83 30.15 0.0M
2024-03-06 29.80 29.95 29.80 29.93 0.0M
2024-03-05 29.75 29.84 29.74 29.83 0.0M
2024-03-04 29.92 29.92 29.78 29.86 0.0M
2024-03-01 30.11 30.11 29.84 29.95 0.0M
2024-02-29 29.90 29.91 29.81 29.81 0.0M
2024-02-28 29.84 29.87 29.78 29.78 0.0M
2024-02-27 29.67 29.85 29.67 29.85 0.0M
2024-02-26 29.87 29.87 29.70 29.71 0.0M
2024-02-23 29.80 29.89 29.75 29.89 0.0M
2024-02-22 29.70 29.80 29.66 29.73 0.0M
2024-02-21 29.44 29.47 29.39 29.47 0.0M
2024-02-20 29.47 29.50 29.37 29.50 0.0M
2024-02-19 29.47 29.50 29.41 29.50 0.0M
2024-02-16 29.49 29.58 29.49 29.51 0.0M
2024-02-15 29.26 29.39 29.26 29.39 0.0M
2024-02-14 29.09 29.19 29.09 29.09 0.0M
2024-02-13 29.25 29.30 29.00 29.03 0.0M
2024-02-12 29.20 29.25 29.14 29.23 0.0M
2024-02-09 29.17 29.17 29.05 29.10 0.0M
2024-02-08 29.12 29.24 29.12 29.24 0.0M
2024-02-07 29.32 29.32 29.11 29.11 0.0M
2024-02-06 29.23 29.34 29.19 29.34 0.0M
2024-02-05 29.25 29.32 29.17 29.17 0.0M
2024-02-02 29.30 29.42 29.27 29.27 0.0M
2024-02-01 29.25 29.35 29.18 29.18 0.0M
2024-01-31 29.38 29.53 29.38 29.41 0.0M
2024-01-30 29.40 29.45 29.36 29.42 0.0M
2024-01-29 29.47 29.47 29.30 29.35 0.0M
2024-01-26 29.29 29.46 29.29 29.41 0.0M
2024-01-25 29.17 29.23 29.09 29.20 0.0M
2024-01-24 29.20 29.30 29.20 29.28 0.0M
2024-01-23 29.15 29.15 29.02 29.06 0.0M
2024-01-22 29.04 29.12 28.97 29.06 0.0M
2024-01-19 29.08 29.08 28.79 28.82 0.0M
2024-01-18 28.85 29.04 28.85 28.98 0.0M
2024-01-17 28.93 28.93 28.78 28.91 0.0M
2024-01-16 29.15 29.23 29.09 29.21 0.0M
2024-01-15 29.56 29.56 29.33 29.34 0.0M
2024-01-12 29.53 29.63 29.43 29.46 0.0M
2024-01-11 29.74 29.74 29.33 29.33 0.0M
2024-01-10 29.65 29.73 29.60 29.62 0.0M
2024-01-09 29.78 29.80 29.69 29.74 0.0M
2024-01-08 29.68 29.82 29.62 29.82 0.0M
2024-01-05 29.57 29.83 29.48 29.75 0.0M
2024-01-04 29.66 29.76 29.52 29.76 0.0M
2024-01-03 29.80 29.86 29.39 29.51 0.0M
2024-01-02 29.75 29.80 29.50 29.71 0.0M