iShares TecDAX UCITS ETF (DE) (0MLM.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 01:19PM BST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 30.44 | 30.65 | 30.64 | 30.64 | 30.64 | 3 |
| 21 May 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 20 May 2024 | 30.48 | 30.66 | 30.54 | 30.66 | 30.66 | 3 |
| 17 May 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 16 May 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 15 May 2024 | 30.50 | 30.75 | 30.75 | 30.75 | 30.75 | 4 |
| 14 May 2024 | 30.24 | 30.36 | 30.19 | 30.36 | 30.36 | 47 |
| 13 May 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 10 May 2024 | 30.17 | 30.18 | 30.18 | 30.18 | 30.18 | 300 |
| 09 May 2024 | 29.71 | 30.00 | 30.00 | 30.00 | 30.00 | 1 |
| 08 May 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 07 May 2024 | 29.30 | 29.66 | 29.53 | 29.66 | 29.66 | 730 |
| 03 May 2024 | 28.96 | 29.03 | 28.96 | 29.15 | 29.15 | 8,148 |
| 02 May 2024 | 28.82 | 28.82 | 28.82 | 29.02 | 29.02 | 100 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 29.45 | 29.26 | 29.26 | 29.26 | 29.26 | 102 |
| 29 Apr 2024 | 29.56 | 29.45 | 29.45 | 29.45 | 29.45 | 1 |
| 26 Apr 2024 | 29.33 | 29.39 | 29.39 | 29.39 | 29.39 | 10 |
| 25 Apr 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 24 Apr 2024 | 29.52 | 29.67 | 29.67 | 29.67 | 29.67 | 100 |
| 23 Apr 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 22 Apr 2024 | 28.48 | 28.63 | 28.63 | 28.63 | 28.63 | 8 |
| 19 Apr 2024 | 28.25 | 28.27 | 28.27 | 28.27 | 28.27 | 100 |
| 18 Apr 2024 | 28.74 | 28.63 | 28.58 | 28.58 | 28.58 | 390 |
| 17 Apr 2024 | 29.13 | 29.03 | 29.03 | 29.03 | 29.03 | 127 |
| 16 Apr 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 15 Apr 2024 | 29.61 | 29.79 | 29.63 | 29.63 | 29.63 | 506 |
| 12 Apr 2024 | 30.13 | 30.16 | 29.50 | 29.50 | 29.50 | 170 |
| 11 Apr 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 10 Apr 2024 | 30.27 | 30.32 | 30.31 | 30.31 | 30.31 | 11 |
| 09 Apr 2024 | 30.14 | 30.12 | 30.08 | 30.08 | 30.08 | 399 |
| 08 Apr 2024 | 30.00 | 30.11 | 30.11 | 30.11 | 30.11 | 3 |
| 05 Apr 2024 | 29.95 | 29.90 | 29.87 | 29.90 | 29.90 | 2 |
| 04 Apr 2024 | 30.28 | 30.21 | 30.21 | 30.21 | 30.21 | 1 |
| 03 Apr 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 02 Apr 2024 | 30.76 | 30.74 | 30.18 | 30.18 | 30.18 | 8,020 |
| 28 Mar 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 27 Mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 26 Mar 2024 | 30.43 | 30.56 | 30.43 | 30.56 | 30.56 | 229 |
| 25 Mar 2024 | 30.49 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 22 Mar 2024 | 30.34 | 30.35 | 30.35 | 30.35 | 30.35 | 28 |
| 21 Mar 2024 | 30.36 | 30.38 | 30.20 | 30.20 | 30.20 | 1,734 |
| 20 Mar 2024 | 30.17 | 29.99 | 29.96 | 29.96 | 29.96 | 22 |
| 19 Mar 2024 | 30.03 | 30.07 | 30.07 | 30.07 | 30.07 | 2 |
| 18 Mar 2024 | 30.23 | 30.14 | 30.09 | 30.09 | 30.09 | 3,948 |
| 15 Mar 2024 | 30.37 | 30.31 | 30.10 | 30.10 | 30.10 | 454 |
| 14 Mar 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 13 Mar 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 12 Mar 2024 | 30.65 | 30.84 | 30.62 | 30.84 | 30.84 | 31 |
| 11 Mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 08 Mar 2024 | 30.93 | 30.92 | 30.92 | 30.92 | 30.92 | 64 |
| 07 Mar 2024 | 30.58 | 30.87 | 30.70 | 30.87 | 30.87 | 1 |
| 06 Mar 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 05 Mar 2024 | 30.51 | 30.55 | 30.55 | 30.55 | 30.55 | 1 |
| 04 Mar 2024 | 30.59 | 30.60 | 30.56 | 30.56 | 30.56 | 107 |
| 01 Mar 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 29 Feb 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 28 Feb 2024 | 30.44 | 30.32 | 30.32 | 30.32 | 30.32 | 1,504 |
| 27 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 26 Feb 2024 | 30.15 | 30.29 | 30.16 | 30.29 | 30.29 | 11 |
| 23 Feb 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 22 Feb 2024 | 30.27 | 30.33 | 30.33 | 30.33 | 30.33 | 30 |
| 21 Feb 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 20 Feb 2024 | 30.09 | 29.88 | 29.88 | 29.88 | 29.88 | 40 |
| 19 Feb 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 16 Feb 2024 | 30.33 | 30.30 | 30.30 | 30.30 | 30.30 | 3 |
| 15 Feb 2024 | 30.32 | 30.15 | 30.15 | 30.15 | 30.15 | 4 |
| 14 Feb 2024 | 29.98 | 30.00 | 30.00 | 30.00 | 30.00 | 500 |
| 13 Feb 2024 | 30.34 | 30.40 | 29.82 | 29.82 | 29.82 | 38 |
| 12 Feb 2024 | 30.52 | 30.57 | 30.48 | 30.48 | 30.48 | 9 |
| 09 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 08 Feb 2024 | 30.16 | 30.39 | 30.26 | 30.29 | 30.29 | 406 |
| 07 Feb 2024 | 30.22 | 30.06 | 30.05 | 30.06 | 30.06 | 48 |
| 06 Feb 2024 | 29.85 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 05 Feb 2024 | 29.62 | 29.66 | 29.58 | 29.58 | 29.58 | 35 |
| 02 Feb 2024 | 30.03 | 29.65 | 29.59 | 29.59 | 29.59 | 5,054 |
| 01 Feb 2024 | 29.82 | 29.88 | 29.82 | 29.83 | 29.83 | 130 |
| 31 Jan 2024 | 29.76 | 29.80 | 29.80 | 29.80 | 29.80 | 15 |
| 30 Jan 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 29 Jan 2024 | 29.70 | 29.78 | 29.61 | 29.78 | 29.78 | 1,604 |
| 26 Jan 2024 | 29.72 | 29.73 | 29.73 | 29.73 | 29.73 | 1,000 |
| 25 Jan 2024 | 29.60 | 29.67 | 29.57 | 29.57 | 29.57 | 360 |
| 24 Jan 2024 | 29.56 | 29.82 | 29.73 | 29.73 | 29.73 | 1,204 |
| 23 Jan 2024 | 29.50 | 29.35 | 29.35 | 29.35 | 29.35 | 204 |
| 22 Jan 2024 | 29.33 | 29.45 | 29.36 | 29.45 | 29.45 | 702 |
| 19 Jan 2024 | 29.25 | 29.13 | 29.13 | 29.13 | 29.13 | 1,000 |
| 18 Jan 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 17 Jan 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| 16 Jan 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| 15 Jan 2024 | 29.09 | 29.14 | 28.98 | 28.98 | 28.98 | 110 |
| 12 Jan 2024 | 29.07 | 29.20 | 29.07 | 29.07 | 29.07 | 115 |
| 11 Jan 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 10 Jan 2024 | 29.20 | 28.98 | 28.98 | 28.98 | 28.98 | 1 |
| 09 Jan 2024 | 29.15 | 29.04 | 29.04 | 29.04 | 29.04 | 211 |
| 08 Jan 2024 | 28.84 | 29.11 | 29.11 | 29.11 | 29.11 | 54 |
| 05 Jan 2024 | 28.57 | 28.65 | 28.42 | 28.65 | 28.65 | 212 |
| 04 Jan 2024 | 28.86 | 28.72 | 28.45 | 28.72 | 28.72 | 1,310 |
| 03 Jan 2024 | 29.43 | 29.53 | 29.05 | 29.05 | 29.05 | 557 |
| 02 Jan 2024 | 29.92 | 29.89 | 29.84 | 29.84 | 29.84 | 101 |
| 29 Dec 2023 | 29.73 | 29.76 | 29.70 | 29.70 | 29.70 | 515 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.