Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Xtrackers MSCI World Momentum UCITS ETF 1C (XDEM.F)

43.58
+0.56
+(1.29%)
At close: June 30 at 3:11:24 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202561.8662.2261.6862.2262.22-
May 2, 202561.0062.1361.0062.0862.08118
Apr 30, 202560.3360.4159.7260.0760.07-
Apr 29, 202560.3860.3859.8560.3060.3076
Apr 28, 202559.7860.0359.2059.2059.20-
Apr 25, 202559.8159.8159.3559.7759.77-
Apr 24, 202558.1659.4857.8859.4859.483
Apr 23, 202557.9359.1857.9358.6458.64-
Apr 22, 202555.7756.9055.7056.4256.4240
Apr 17, 202557.7157.7156.7857.4057.40174
Apr 16, 202556.9457.4056.5056.7656.76317
Apr 15, 202556.9458.1556.9458.0058.00-
Apr 14, 202557.9257.9257.0057.0057.00559
Apr 11, 202556.3757.0955.0656.0356.0352
Apr 10, 202558.7158.7154.8456.8756.8716
Apr 9, 202552.8258.6652.8258.6658.66471
Apr 8, 202555.8757.5554.8855.0455.0466
Apr 7, 202552.2154.9551.6254.9554.95278
Apr 4, 202557.9858.1555.2355.4755.47571
Apr 3, 202559.7760.0958.9659.2259.22107
Apr 2, 202562.1962.5061.5262.3162.31-
Apr 1, 202561.8162.0861.3961.9161.91-
Mar 31, 202560.8461.2460.5861.1561.15205
Mar 28, 202562.5062.7361.3461.3861.38-
Mar 27, 202563.2663.3162.6562.7362.73-
Mar 26, 202563.9464.1363.2663.2663.2681
Mar 25, 202563.8964.0763.7863.8463.84-
Mar 24, 202563.4463.9363.1663.6663.6635
Mar 21, 202562.4562.5362.1062.5262.52-
Mar 20, 202562.9163.0162.3862.3862.38-
Mar 19, 202561.4962.3561.4962.2662.26-
Mar 18, 202562.1562.1961.3161.3161.3191
Mar 17, 202561.5462.4561.5062.4562.45347
Mar 14, 202560.8061.7360.8061.5661.56-
Mar 13, 202560.9961.3960.3260.6060.60-
Mar 12, 202560.5761.5360.5761.3361.33420
Mar 11, 202561.0061.0059.8360.4760.47764
Mar 10, 202562.9162.9160.7560.9060.901,025
Mar 7, 202563.5263.5261.8062.6762.67121
Mar 6, 202564.6364.6363.0963.1463.14300
Mar 5, 202565.1965.1963.8264.2064.20990
Mar 4, 202566.6466.7564.8865.5265.52558
Mar 3, 202568.1768.3467.1167.1167.11117
Feb 28, 202566.8467.3666.8467.2067.20-
Feb 27, 202568.0568.3367.1467.1467.14230
Feb 26, 202567.3068.0667.3067.4967.49203
Feb 25, 202567.5967.5966.6367.0667.06215
Feb 24, 202568.2768.4867.6967.9867.9814
Feb 21, 202569.3669.5068.4268.4268.423
Feb 20, 202569.9470.1668.8968.8968.891
Feb 19, 202570.1870.5470.0370.4070.40165
Feb 18, 202570.2970.4870.1070.1070.1060
Feb 17, 202570.2370.2370.0670.0870.0856
Feb 14, 202569.8570.0469.6470.0470.04150
Feb 13, 202569.5670.0269.5169.6169.61293
Feb 12, 202569.6069.7869.3269.4869.48-
Feb 11, 202570.0270.0769.5670.0770.07162
Feb 10, 202569.6570.1669.6569.9869.981,091
Feb 7, 202569.5769.9069.5369.7169.71663
Feb 6, 202569.0669.5869.0669.3669.36-
Feb 5, 202568.0768.8467.9168.6068.6041
Feb 4, 202567.9268.2067.7368.0968.09-
Feb 3, 202567.3368.1067.3368.1068.10128
Jan 31, 202568.4368.7768.3668.3968.39134
Jan 30, 202567.7468.0167.7167.9467.94-
Jan 29, 202567.2067.4266.8766.9566.95-
Jan 28, 202566.4366.9066.2666.8466.846
Jan 27, 202566.6066.6065.5665.6165.61453
Jan 24, 202567.9067.9667.5367.8267.821,050
Jan 23, 202567.7267.9767.6067.7667.761,045
Jan 22, 202567.6467.7667.5067.5067.50110
Jan 21, 202566.8867.2066.7866.9966.99-
Jan 20, 202567.4567.4566.6766.6766.67100
Jan 17, 202566.4167.0966.4167.0967.09150
Jan 16, 202566.5366.8266.3766.4066.4030
Jan 15, 202565.1566.3065.1566.1966.1916
Jan 14, 202565.3965.5064.7464.9164.912
Jan 13, 202565.0465.2564.8765.0865.0887
Jan 10, 202565.9466.0465.0865.5865.58158
Jan 9, 202566.0066.2765.8366.2766.271,075
Jan 8, 202565.4766.0865.4265.6365.63-
Jan 7, 202565.5966.2865.4565.6565.65150
Jan 6, 202566.1266.2765.8866.2066.2014
Jan 3, 202565.7666.0365.7065.9865.98-
Jan 2, 202565.4765.9365.2365.2665.26340
Dec 30, 202465.5865.5864.8264.8264.821
Dec 27, 202465.5266.0564.9265.0165.0133
Dec 23, 202465.0665.3564.9565.2065.20-
Dec 20, 202464.0365.2163.6064.9564.95220
Dec 19, 202464.5964.9864.4764.6764.67-
Dec 18, 202465.8665.9965.0065.0065.00150
Dec 17, 202466.4566.4565.5465.5565.559
Dec 16, 202466.3666.3665.9766.1266.12182
Dec 13, 202466.1566.1565.5965.6665.6655
Dec 12, 202465.5765.9365.4965.7165.71385
Dec 11, 202465.3966.1065.3965.8865.88100
Dec 10, 202465.1765.6965.1765.1965.19-
Dec 9, 202466.5466.5465.3865.4265.4225
Dec 6, 202466.0866.5066.0066.3166.31420
Dec 5, 202466.1966.5666.1966.2866.28-
Dec 4, 202465.9266.5165.9266.5166.51630
Dec 3, 202465.9766.0165.6765.6965.6920
Dec 2, 202465.7866.1465.7365.7565.7515
Nov 29, 202465.6265.6264.9365.2765.2794
Nov 28, 202465.0865.3965.0865.1565.15-
Nov 27, 202465.4065.4864.5864.8564.85-
Nov 26, 202465.0765.6065.0165.4465.4490
Nov 25, 202465.7965.7964.9564.9664.9687
Nov 22, 202465.0465.8165.0465.4665.46-
Nov 21, 202464.3665.0764.3065.0765.071,184
Nov 20, 202464.0664.4164.0164.0564.05-
Nov 19, 202463.9264.0163.4364.0164.01220
Nov 18, 202464.1364.1363.5063.5063.50110
Nov 15, 202463.9064.1463.4463.4963.4940
Nov 14, 202464.6265.0364.4364.4764.47-
Nov 13, 202464.7464.7664.3464.7464.7458
Nov 12, 202464.7464.8364.1764.2464.24-
Nov 11, 202464.5965.0364.5164.5164.51163
Nov 8, 202463.4564.1763.4564.1764.17144
Nov 7, 202463.2363.4063.1263.1263.1240
Nov 6, 202462.7063.6562.7062.8762.87485
Nov 5, 202460.9561.1560.9060.9060.90700
Nov 4, 202461.0961.6260.6460.8960.89330
Nov 1, 202460.9161.5860.8861.1561.15-
Oct 31, 202461.7361.7460.9960.9960.99155
Oct 30, 202462.5462.5461.9061.9361.93-
Oct 29, 202462.6062.7162.5062.5262.52-
Oct 28, 202462.2662.7362.2662.7362.73223
Oct 25, 202462.4862.7562.4862.4862.48482
Oct 24, 202463.1363.1362.3162.3962.3975
Oct 23, 202463.2163.2462.4562.4562.45-
Oct 22, 202463.0563.0562.8362.9062.9030
Oct 21, 202463.1663.1962.7863.0363.03-
Oct 18, 202463.0163.2162.9162.9762.97-
Oct 17, 202462.8963.5362.8963.2463.24-
Oct 16, 202462.4462.6762.3762.6762.67-
Oct 15, 202462.8962.8962.2962.2962.293
Oct 14, 202461.9562.6461.9562.4462.44-
Oct 11, 202461.4562.0061.4561.7961.7950
Oct 10, 202461.6961.7061.5061.5961.59-
Oct 9, 202461.1061.5261.1061.5261.521,050
Oct 8, 202460.5161.1160.5160.9460.94-
Oct 7, 202461.2061.2060.7860.7860.78586
Oct 4, 202460.3561.0360.3560.8660.8620
Oct 3, 202460.2660.4160.0760.1460.14-
Oct 2, 202460.2260.6360.0460.2760.27795
Oct 1, 202460.4860.7660.1960.5760.5717
Sep 30, 202460.1260.2659.7659.9559.957
Sep 27, 202460.7660.7660.2060.2460.24172
Sep 26, 202461.0561.5060.5060.7560.75635
Sep 25, 202459.9760.4359.9760.3160.31-
Sep 24, 202460.3160.3559.8060.2060.20150
Sep 23, 202459.8760.2659.8759.9859.98-
Sep 20, 202459.6559.7159.5159.6659.66-
Sep 19, 202459.1059.8659.1059.7659.7625
Sep 18, 202458.7558.7558.3858.5058.5017
Sep 17, 202458.4658.7958.3758.4458.441
Sep 16, 202458.6158.7058.2558.3858.38-
Sep 13, 202458.5158.7358.4158.7358.73-
Sep 12, 202458.0958.4457.8858.4458.44-
Sep 11, 202456.4757.0656.1157.0657.06-
Sep 10, 202456.4356.7556.0356.3356.331
Sep 9, 202455.9656.5155.9656.4256.42180
Sep 6, 202456.4456.7355.4355.4455.44307
Sep 5, 202457.4857.5356.7756.7956.79-
Sep 4, 202457.6057.7357.2057.4957.4981
Sep 3, 202459.7959.7958.3658.3858.38367
Sep 2, 202459.4559.7959.4559.7559.756
Aug 30, 202459.2059.4159.1959.1959.19241
Aug 29, 202458.7259.4758.7259.4059.404
Aug 28, 202459.0559.3158.5558.6258.625
Aug 27, 202458.8158.9958.6958.8558.85-
Aug 26, 202459.2359.3458.7858.8158.81200
Aug 23, 202459.1059.3558.9558.9558.9510
Aug 22, 202459.2859.4859.1559.1659.16268
Aug 21, 202459.0959.3458.9258.9558.9565
Aug 20, 202459.5059.5058.8758.8758.87573
Aug 19, 202459.0559.1358.8058.9258.92230
Aug 16, 202459.4659.4658.8459.0559.05257
Aug 15, 202457.9559.0057.8858.9758.97-
Aug 14, 202457.5557.5757.1857.4557.454
Aug 13, 202456.9857.2756.7357.2257.22-
Aug 12, 202456.5356.6456.2956.3256.3258
Aug 9, 202455.6156.3655.6156.3656.36-
Aug 8, 202454.1155.6553.9255.6555.65416
Aug 7, 202454.8355.7354.8354.8454.84173
Aug 6, 202454.4555.0153.8354.9654.961,251
Aug 5, 202452.5253.6451.1953.6453.64648
Aug 2, 202456.9356.9354.6654.9254.92345
Aug 1, 202459.8159.8958.1858.1958.1956
Jul 31, 202458.3159.4858.3159.2959.29-
Jul 30, 202458.4358.6657.8057.8057.80260
Jul 29, 202458.2458.9058.2258.3458.3490
Jul 26, 202457.6758.2757.6758.2758.2749
Jul 25, 202458.2658.3257.6358.1358.131,256
Jul 24, 202460.0660.0959.0059.0059.002,237
Jul 23, 202459.9660.8559.9660.5360.53-
Jul 22, 202459.3259.8959.3259.8159.81-
Jul 19, 202459.5559.6959.2659.2959.29900
Jul 18, 202460.0960.3859.0659.1959.19-
Jul 17, 202461.4461.4460.1460.1660.16250
Jul 16, 202461.7862.1561.7861.8861.88-
Jul 15, 202462.1562.1861.8961.9261.9250
Jul 12, 202461.7461.9561.5861.9361.93-
Jul 11, 202462.6062.6861.7061.7461.74-
Jul 10, 202461.9162.5461.9162.5362.53-
Jul 9, 202461.9262.4161.9262.1262.12225
Jul 8, 202461.9862.1261.6962.1262.121,126
Jul 5, 202461.7761.7861.5861.6861.68-
Jul 4, 202461.8161.9061.6361.6461.6416
Jul 3, 202461.6161.6161.2961.6061.60100
Jul 2, 202461.0861.3060.8561.0761.071,375
Jul 1, 202460.8561.1160.7060.8960.8935
Jun 28, 202461.4561.8361.1561.1661.16-
Jun 27, 202460.7461.2160.7460.9760.97245
Jun 26, 202461.2961.4660.8360.8360.83-
Jun 25, 202460.4160.8960.3960.8360.83-
Jun 24, 202460.8760.9560.2960.2960.2917
Jun 21, 202461.2661.2660.7560.7560.75163
Jun 20, 202461.4161.9361.3861.7861.78192
Jun 19, 202461.1861.6361.1861.3261.32129
Jun 18, 202460.8561.5460.8061.5461.54246
Jun 17, 202460.5060.8560.5060.8560.85-
Jun 14, 202460.7960.8360.5060.5960.5997
Jun 13, 202460.5860.5860.2860.4660.46770
Jun 12, 202460.2560.4059.8060.1660.16550
Jun 11, 202459.8260.1659.6160.0260.02220
Jun 10, 202459.7560.0659.4759.9359.931,000
Jun 7, 202458.9059.6058.9059.4659.46320
Jun 6, 202458.7859.3258.7759.0059.0060
Jun 5, 202457.9158.8557.9158.8558.85288
Jun 4, 202457.9358.1957.7257.7857.78688
Jun 3, 202458.4358.5757.7357.8457.8487
May 31, 202458.2358.4257.3957.5557.55240
May 30, 202458.6558.8458.3458.4458.44220
May 29, 202458.5759.0058.5758.9058.90-
May 28, 202458.7659.0258.7658.8758.87841
May 27, 202458.9258.9958.8758.9758.9760
May 24, 202458.3558.8058.2858.6958.691,000
May 23, 202458.1158.8258.1158.5258.521,090
May 22, 202457.9258.1857.9258.0358.032
May 21, 202457.6958.2657.6958.2658.2649
May 20, 202457.5458.0757.5457.8957.8937
May 17, 202457.5557.8457.5557.5557.55346
May 16, 202458.0458.0857.6457.6457.64-
May 15, 202457.2557.7357.2257.6857.68-
May 14, 202456.7457.0756.7456.8456.84-
May 13, 202457.5757.5756.8256.8256.82350
May 10, 202457.2857.4457.1157.1157.11-
May 9, 202457.0457.2557.0357.1257.12166
May 8, 202457.5357.5356.9357.2057.2010
May 7, 202456.9957.3156.9957.3057.30-
May 6, 202456.1656.9456.1656.9056.90-

Related Tickers