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

XETRA - Delayed Quote EUR

Xtrackers Euro Stoxx 50 UCITS ETF 1D (XESX.DE)

55.11
+1.25
+(2.32%)
At close: May 2 at 5:36:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202554.4855.1254.4255.1155.11423,102
Apr 30, 202553.9954.0553.2453.8653.8629,924
Apr 29, 202553.9654.0453.6353.8253.82102,792
Apr 28, 202554.0054.2253.8753.8753.8738,244
Apr 25, 202553.7053.8553.4853.7653.7656,676
Apr 24, 202552.9353.3652.6053.3653.3655,557
Apr 23, 202552.6353.4252.5853.1153.1198,442
Apr 22, 202551.2251.6850.9951.6851.68107,395
Apr 17, 202551.5451.6251.1751.3151.3132,733
Apr 16, 202551.1551.6050.8351.5951.5944,151
Apr 15, 202551.1651.7351.0551.6551.6568,192
Apr 14, 202550.6451.1750.5650.9950.9972,460
Apr 11, 202550.6050.6049.1549.7849.7897,304
Apr 10, 202551.6651.8049.9749.9749.9773,689
Apr 9, 202548.2648.8447.4247.9447.94123,384
Apr 8, 202548.8150.0148.4449.5849.58146,668
Apr 7, 202547.6751.2447.1948.2948.29154,584
Apr 4, 202552.5452.6450.0950.5150.51176,914
Apr 3, 202553.7954.1152.9853.0053.00105,612
Apr 2, 202555.0055.0054.2354.9854.98443,440
Apr 1, 202554.8955.2854.7155.1655.1678,873
Mar 31, 202554.7754.9054.1554.4954.4970,230
Mar 28, 202555.5855.7755.1255.3155.3155,239
Mar 27, 202555.5355.9855.3555.7855.7881,440
Mar 26, 202556.9356.9356.0656.1156.1148,071
Mar 25, 202556.3956.9656.3156.6956.6966,513
Mar 24, 202556.6056.6656.0056.1156.1145,673
Mar 21, 202556.2156.2455.8756.1056.1094,372
Mar 20, 202557.0357.1156.2356.4056.40119,031
Mar 19, 202556.5757.0956.5557.0157.01349,797
Mar 18, 202556.5856.9556.5556.8156.8199,122
Mar 17, 202555.8556.3955.7956.3956.39198,564
Mar 14, 202555.0456.0655.0456.0156.01102,570
Mar 13, 202555.3755.7755.0755.1855.1860,160
Mar 12, 202555.4556.0055.1355.5655.5671,294
Mar 11, 202555.9356.2254.8754.9954.9967,312
Mar 10, 202556.8456.8455.7055.7855.7874,645
Mar 7, 202556.8156.9456.2956.6256.6261,672
Mar 6, 202557.2657.4156.5157.1557.15121,353
Mar 5, 202556.7757.2856.7456.8956.8968,901
Mar 4, 202556.7456.7455.6255.8455.84111,032
Mar 3, 202556.7657.8556.3357.4957.4979,700
Feb 28, 202556.1856.6256.1156.6256.6229,661
Feb 27, 202556.7556.9856.3756.7056.7046,725
Feb 26, 202556.7957.3256.7857.2857.2852,669
Feb 25, 202556.3156.7356.2456.4456.4449,060
Feb 24, 202556.7056.7856.1856.4856.48399,512
Feb 21, 202556.6256.8756.5256.7056.7050,656
Feb 20, 202556.7156.9856.5056.5556.5580,634
Feb 19, 2025 0.1675 Dividend
Feb 19, 202557.3657.3856.5356.5656.5681,330
Feb 18, 202557.4157.6057.1957.5057.3380,097
Feb 17, 202557.0757.4157.0657.3557.1840,111
Feb 14, 202557.0857.3456.9757.0756.9035,368
Feb 13, 202556.6857.1156.4857.1156.9452,082
Feb 12, 202556.1656.2255.7056.1055.9437,204
Feb 11, 202555.6755.9955.5955.9855.8241,172
Feb 10, 202555.3955.6855.3555.6655.5030,003
Feb 7, 202555.5555.5955.1855.2755.1140,492
Feb 6, 202554.9455.6854.8955.5855.4241,729
Feb 5, 202554.5054.7154.4154.7154.5540,757
Feb 4, 202554.2354.6653.9054.6354.4754,263
Feb 3, 202553.7854.2553.7254.1453.9861,050
Jan 31, 202554.9755.1354.7354.8354.6741,733
Jan 30, 202554.5354.8654.5154.8354.6746,530
Jan 29, 202554.3554.4354.2154.2954.1328,266
Jan 28, 202553.9254.2353.8053.9353.7727,613
Jan 27, 202553.5653.9953.3053.8453.6874,028
Jan 24, 202554.4754.5954.0854.1754.0150,876
Jan 23, 202553.9454.1853.8454.1754.0166,148
Jan 22, 202553.7654.2853.7454.0553.8929,250
Jan 21, 202553.5353.6453.4753.6253.4644,431
Jan 20, 202553.5253.7853.3453.6153.4554,183
Jan 17, 202553.1453.5053.1353.3853.2222,603
Jan 16, 202552.8252.9652.6452.9452.7932,926
Jan 15, 202551.6952.3951.5852.2352.0861,860
Jan 14, 202551.8051.9851.5751.6151.4631,940
Jan 13, 202551.3351.4350.9951.3451.1947,851
Jan 10, 202551.9252.1451.5751.5951.4433,921
Jan 9, 202551.4952.0351.4952.0051.8551,919
Jan 8, 202551.8852.2051.5051.7951.6469,642
Jan 7, 202551.6552.1351.5051.9151.7653,662
Jan 6, 202550.8451.7150.7251.7151.5670,774
Jan 3, 202550.9150.9150.4350.4950.3439,382
Jan 2, 202550.8450.9950.2350.9950.84111,885
Dec 30, 202450.5550.7750.5050.5850.437,689
Dec 27, 202450.2350.7350.2350.7350.5819,031
Dec 23, 202450.1650.3850.0950.2750.1242,140
Dec 20, 202450.1950.4949.7650.4550.30155,148
Dec 19, 202450.6250.8050.4250.5550.40243,062
Dec 18, 202451.2751.4451.1651.3251.1765,287
Dec 17, 202451.0551.4251.0451.2151.0692,964
Dec 16, 202451.3051.3951.1651.2251.0775,135
Dec 13, 202451.4451.7451.3651.4451.29303,647
Dec 12, 202451.5251.5451.3051.4351.2885,674
Dec 11, 202451.2451.4851.1651.3751.2231,801
Dec 10, 202451.4651.5651.2751.3151.1637,910
Dec 9, 202451.7851.8151.5151.6151.4634,388
Dec 6, 202451.2251.6351.2251.5551.4040,276
Dec 5, 202450.9751.3050.9751.2651.1124,253
Dec 4, 202450.7451.0350.7150.9550.8024,626
Dec 3, 202450.4250.7550.1850.5250.3763,494
Dec 2, 202449.3850.2349.3850.2050.05125,091
Nov 29, 202449.1749.8049.1349.7349.59120,651
Nov 28, 202449.3549.4849.2249.2849.1389,726
Nov 27, 202449.0449.1448.7249.0348.89124,880
Nov 26, 202449.3149.6149.1449.3049.16108,178
Nov 25, 202449.9849.9949.5749.6549.5182,058
Nov 22, 202449.4849.6348.8649.5549.4171,273
Nov 21, 202448.9649.2148.5349.1649.0247,077
Nov 20, 202449.4249.5248.8548.9448.7940,856
Nov 19, 202449.6349.6348.5049.1749.0363,179
Nov 18, 202449.5849.6649.2249.5849.4390,070
Nov 15, 202449.5849.9249.4749.5149.3764,971
Nov 14, 202449.1549.9749.1549.9549.8076,024
Nov 13, 2024 0.1198 Dividend
Nov 13, 202448.8849.1848.5648.9648.8193,451
Nov 12, 202449.7849.9949.1349.1448.8861,666
Nov 11, 202450.2050.4550.1550.2750.0021,736
Nov 8, 202450.2550.2749.6249.7149.4449,226
Nov 7, 202449.8150.4449.8150.2349.9680,595
Nov 6, 202450.7251.2449.6549.7549.4850,113
Nov 5, 202450.3750.4950.1450.4750.2063,324
Nov 4, 202450.5150.6950.2950.2950.0277,540
Nov 1, 202450.1150.6650.1150.5450.2731,634
Oct 31, 202450.1250.2949.7949.9949.7271,452
Oct 30, 202451.0351.0450.3850.5650.2977,869
Oct 29, 202451.6951.7651.2351.2350.9618,057
Oct 28, 202451.3951.5851.0751.4751.1953,405
Oct 25, 202451.0651.2750.8951.1650.8914,751
Oct 24, 202451.1451.4551.1151.1150.8421,505
Oct 23, 202451.0751.2050.7850.9550.6818,892
Oct 22, 202451.2151.3650.8351.1250.8524,669
Oct 21, 202451.5051.5651.1251.1550.8852,965
Oct 18, 202451.2851.6151.2551.5951.3130,043
Oct 17, 202450.9851.4850.9451.2350.9644,715
Oct 16, 202450.7550.9950.7250.8250.55386,003
Oct 15, 202452.3052.3051.2351.2350.96964,480
Oct 14, 202451.8652.2451.7652.2051.9282,155
Oct 11, 202451.4451.8151.3851.8151.5329,677
Oct 10, 202451.5851.6351.2951.4751.1938,574
Oct 9, 202451.1551.6251.1451.6251.3454,207
Oct 8, 202450.8851.3050.8851.2650.9949,361
Oct 7, 202451.4351.5251.1051.4751.1937,255
Oct 4, 202450.9151.4850.8751.3051.0330,880
Oct 3, 202451.2151.2150.8350.9550.6823,231
Oct 2, 202451.4151.6051.0951.3851.1154,070
Oct 1, 202451.8951.9351.1351.2951.0270,920
Sep 30, 202452.2552.3951.7851.7851.5077,960
Sep 27, 202452.1952.5052.1252.4652.18154,624
Sep 26, 202451.6352.1151.6052.0951.8167,829
Sep 25, 202450.8151.0750.7850.9150.6457,609
Sep 24, 202451.1151.2450.8851.1150.8429,297
Sep 23, 202450.4550.6250.2050.5550.2842,405
Sep 20, 202450.9450.9450.3850.3850.1158,449
Sep 19, 202450.6551.1650.4251.1650.8938,413
Sep 18, 202450.2750.2750.0050.0249.7535,141
Sep 17, 202450.1550.4550.0650.2850.0158,365
Sep 16, 202450.0050.2149.8949.9249.6652,027
Sep 13, 202449.8550.2049.8550.1049.8331,629
Sep 12, 202449.9050.0249.5149.7949.5381,389
Sep 11, 202449.2949.6049.0349.2849.0270,763
Sep 10, 202449.3749.6549.0049.1048.8349,276
Sep 9, 202449.2849.6349.2549.4849.2281,277
Sep 6, 202449.6849.9048.9648.9848.72141,014
Sep 5, 202449.9350.1649.8149.8149.5470,459
Sep 4, 202450.1650.3650.0450.1449.8728,962
Sep 3, 202451.5551.5550.7550.8350.5661,479
Sep 2, 202451.2651.4250.9051.4251.1530,787
Aug 30, 202451.3051.4751.2651.2650.9933,562
Aug 29, 202450.8751.3550.8751.3551.0871,977
Aug 28, 202450.8050.9950.7850.7950.5222,195
Aug 27, 202450.7350.8350.5650.6450.3730,800
Aug 26, 202450.6750.7750.6050.6050.3315,406
Aug 23, 202450.5950.8550.5750.7450.4721,785
Aug 22, 202450.5450.7550.4850.5150.2415,971
Aug 21, 2024 1.0616 Dividend
Aug 21, 202450.2950.5550.2750.5150.2423,655
Aug 20, 202451.6351.6951.2451.2949.9687,016
Aug 19, 202451.1351.5051.0551.4550.1240,729
Aug 16, 202451.0351.2050.8051.1249.7997,879
Aug 15, 202450.1250.9049.9550.8949.57148,028
Aug 14, 202449.8749.9749.7449.9648.6633,567
Aug 13, 202449.6049.6549.2449.6248.3322,868
Aug 12, 202449.5849.6749.2449.3848.0931,376
Aug 9, 202449.3849.7049.1149.4048.1246,086
Aug 8, 202448.9249.4048.7149.3548.07186,119
Aug 7, 202448.5649.4948.5349.3548.08271,195
Aug 6, 202448.5448.6547.9548.3647.11344,883
Aug 5, 202447.3548.3847.2648.2847.02486,598
Aug 2, 202449.6949.8748.8648.9947.72117,242
Aug 1, 202451.2651.2650.2850.2848.9849,118
Jul 31, 202451.8251.8251.3251.5050.1665,066
Jul 30, 202451.0451.3551.0051.1449.81406,540
Jul 29, 202451.5551.5550.8150.8149.4921,927
Jul 26, 202450.8851.4050.8051.3049.9739,661
Jul 25, 202450.6750.9050.3450.8149.49630,554
Jul 24, 202451.3051.5651.2051.3450.01550,573
Jul 23, 202451.8952.2351.7151.9050.5525,561
Jul 22, 202451.2151.8551.1851.6950.3571,155
Jul 19, 202451.2551.2550.8750.9149.5962,401
Jul 18, 202451.7651.9451.4151.4150.0848,626
Jul 17, 202451.8852.0251.4651.6550.3168,973
Jul 16, 202452.2152.3552.1152.2150.8665,919
Jul 15, 202453.1353.1452.5852.6051.2427,001
Jul 12, 202452.7053.3052.6253.2351.8574,802
Jul 11, 202452.5652.8452.4052.5151.1555,096
Jul 10, 202451.8752.3751.6952.3350.97305,811
Jul 9, 202452.2452.3451.6651.7550.41105,067
Jul 8, 202452.5053.0652.4752.4851.12590,697
Jul 5, 202452.7852.9452.3252.5151.1549,137
Jul 4, 202452.5352.6852.4752.6251.2625,039
Jul 3, 202452.0552.4652.0552.3951.0335,109
Jul 2, 202451.7151.7451.3251.7450.4060,965
Jul 1, 202452.5152.5451.9151.9650.6170,920
Jun 28, 202451.8351.8551.4451.5950.2537,742
Jun 27, 202451.8552.0151.6251.6650.3237,970
Jun 26, 202452.3052.4451.5351.8050.4678,060
Jun 25, 202451.9352.0551.7752.0150.6631,730
Jun 24, 202451.9052.3051.7952.2050.8550,196
Jun 21, 202451.9452.0651.5351.7150.3741,574
Jun 20, 202451.6652.1751.6652.1550.8088,346
Jun 19, 202451.7651.8251.4851.5350.1932,730
Jun 18, 202451.8451.8451.4651.8150.4761,320
Jun 17, 202451.3451.6350.9851.4250.0948,369
Jun 14, 202452.0152.0150.8350.9849.6693,834
Jun 13, 202453.0553.0551.9551.9950.6456,148
Jun 12, 202452.5353.5052.4953.0551.6746,244
Jun 11, 202453.0553.0552.1252.3250.9641,575
Jun 10, 202452.6152.8452.4452.8251.4531,148
Jun 7, 202453.4953.5152.8853.2351.8532,233
Jun 6, 202453.3953.5253.2353.4452.0539,665
Jun 5, 202452.5553.1752.5153.1051.7219,729
Jun 4, 202452.5852.6052.0852.1850.8348,458
Jun 3, 202453.0553.1052.6852.7551.3852,699
May 31, 202452.5352.7052.3952.5051.1437,814
May 30, 202452.1952.5452.1852.5351.1724,758
May 29, 202452.9752.9752.2152.3250.9649,243
May 28, 202453.4353.4352.8652.9851.6131,926
May 27, 202453.0353.2453.0253.2451.8638,801
May 24, 202452.6353.0752.5853.0151.6432,107
May 23, 202453.1353.3152.9153.0251.6541,178
May 22, 2024 0.1793 Dividend
May 22, 202452.9953.0452.8752.9051.5315,263
May 21, 202453.4453.4453.1453.3251.7614,712
May 20, 202453.4653.5753.4453.5451.9813,999
May 17, 202453.3753.4153.1553.3851.8217,617
May 16, 202453.7153.7153.4153.4551.8918,472
May 15, 202453.6453.7053.4453.6952.1216,816
May 14, 202453.4353.5053.2253.4451.8822,492
May 13, 202453.5553.5553.3353.4451.8863,061
May 10, 202453.4053.5853.3253.4351.8722,357
May 9, 202452.8853.1752.6953.1651.6125,797
May 8, 202452.7152.9552.6852.8751.33271,487
May 7, 202452.2852.6252.1752.6051.0654,203
May 6, 202451.7152.1151.5852.0050.4847,309
May 3, 202451.5051.8051.3251.5650.0548,311
May 2, 202451.4151.4851.1951.2149.71394,236

Related Tickers