Deka DAXplus Maximum Dividend UCITS ETF (0MPX.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 02:27PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.00 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| 29 Apr 2024 | 58.03 | 58.15 | 57.90 | 57.90 | 57.90 | 9 |
| 26 Apr 2024 | 57.01 | 57.73 | 57.37 | 57.73 | 57.73 | 9 |
| 25 Apr 2024 | 57.42 | 57.49 | 56.69 | 56.83 | 56.83 | 11 |
| 24 Apr 2024 | 58.10 | 57.70 | 57.47 | 57.52 | 57.52 | 2 |
| 23 Apr 2024 | 57.28 | 57.34 | 57.15 | 57.15 | 57.15 | 3 |
| 22 Apr 2024 | 57.13 | 57.17 | 56.92 | 56.98 | 56.98 | 27 |
| 19 Apr 2024 | 56.35 | 56.56 | 56.22 | 56.56 | 56.56 | 1 |
| 18 Apr 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 17 Apr 2024 | 56.21 | 56.65 | 56.39 | 56.42 | 56.42 | 2 |
| 16 Apr 2024 | 56.76 | 58.50 | 56.39 | 56.42 | 56.42 | 12 |
| 15 Apr 2024 | 57.66 | 58.04 | 57.34 | 57.34 | 57.34 | 39 |
| 12 Apr 2024 | 55.44 | 58.09 | 57.45 | 57.65 | 57.65 | 1 |
| 11 Apr 2024 | 58.28 | 58.35 | 57.30 | 57.39 | 57.39 | 2 |
| 10 Apr 2024 | 59.78 | 58.45 | 58.12 | 58.40 | 58.40 | - |
| 09 Apr 2024 | 56.28 | 58.62 | 58.53 | 58.53 | 58.53 | 4 |
| 08 Apr 2024 | 58.38 | 58.76 | 58.35 | 58.76 | 58.76 | 4 |
| 05 Apr 2024 | 59.27 | 58.46 | 58.13 | 58.27 | 58.27 | 3 |
| 04 Apr 2024 | 59.04 | 59.11 | 58.95 | 59.09 | 59.09 | - |
| 03 Apr 2024 | 58.74 | 59.02 | 58.60 | 59.02 | 59.02 | 1,802 |
| 02 Apr 2024 | 59.31 | 59.60 | 59.18 | 59.24 | 59.24 | 1 |
| 28 Mar 2024 | 59.12 | 59.19 | 59.05 | 59.15 | 59.15 | 17 |
| 27 Mar 2024 | 58.82 | 59.23 | 58.88 | 59.17 | 59.17 | 3 |
| 26 Mar 2024 | 58.72 | 58.78 | 58.57 | 58.78 | 58.78 | 2 |
| 25 Mar 2024 | 58.72 | 58.46 | 58.23 | 58.23 | 58.23 | 1 |
| 22 Mar 2024 | 57.10 | 58.35 | 58.23 | 58.35 | 58.35 | - |
| 21 Mar 2024 | 57.65 | 58.54 | 58.04 | 58.04 | 58.04 | 1 |
| 20 Mar 2024 | 57.94 | 58.00 | 57.85 | 57.97 | 57.97 | 2 |
| 19 Mar 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| 18 Mar 2024 | 57.51 | 57.60 | 57.44 | 57.44 | 57.44 | 10 |
| 15 Mar 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| 14 Mar 2024 | 56.76 | 57.54 | 57.01 | 57.13 | 57.13 | 4,401 |
| 13 Mar 2024 | 57.34 | 57.37 | 57.27 | 57.27 | 57.27 | 1 |
| 12 Mar 2024 | 56.76 | 56.95 | 56.72 | 56.95 | 56.95 | - |
| 11 Mar 2024 | 56.41 | 56.53 | 56.46 | 56.46 | 56.46 | - |
| 08 Mar 2024 | 56.78 | 57.05 | 56.85 | 56.85 | 56.85 | 2 |
| 07 Mar 2024 | 56.21 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 06 Mar 2024 | 56.40 | 56.80 | 56.63 | 56.70 | 56.70 | 2 |
| 05 Mar 2024 | 57.23 | 56.67 | 56.60 | 56.60 | 56.60 | 6 |
| 04 Mar 2024 | 57.44 | 57.00 | 56.78 | 56.78 | 56.78 | 1 |
| 01 Mar 2024 | 57.13 | 57.19 | 56.95 | 57.00 | 57.00 | 5 |
| 29 Feb 2024 | 56.88 | 57.08 | 56.96 | 57.08 | 57.08 | - |
| 28 Feb 2024 | 54.87 | 56.74 | 56.63 | 56.74 | 56.74 | 8 |
| 27 Feb 2024 | 56.56 | 57.10 | 56.10 | 56.39 | 56.39 | 4 |
| 26 Feb 2024 | 56.33 | 56.39 | 56.08 | 56.14 | 56.14 | 5 |
| 23 Feb 2024 | 56.52 | 56.54 | 56.16 | 56.29 | 56.29 | - |
| 22 Feb 2024 | 56.00 | 56.52 | 56.49 | 56.52 | 56.52 | - |
| 21 Feb 2024 | 55.61 | 55.81 | 55.49 | 55.81 | 55.81 | 2 |
| 20 Feb 2024 | 55.47 | 55.55 | 55.45 | 55.45 | 55.45 | 6 |
| 19 Feb 2024 | 55.72 | 55.84 | 55.49 | 55.52 | 55.52 | 5 |
| 16 Feb 2024 | 56.03 | 56.22 | 56.00 | 56.00 | 56.00 | 4 |
| 15 Feb 2024 | 55.58 | 55.86 | 55.70 | 55.86 | 55.86 | - |
| 14 Feb 2024 | 56.45 | 55.35 | 55.28 | 55.32 | 55.32 | - |
| 13 Feb 2024 | 55.51 | 55.63 | 55.21 | 55.21 | 55.21 | 12 |
| 12 Feb 2024 | 55.33 | 55.43 | 55.34 | 55.43 | 55.43 | - |
| 09 Feb 2024 | 55.60 | 55.48 | 55.01 | 55.01 | 55.01 | - |
| 08 Feb 2024 | 55.21 | 55.27 | 55.08 | 55.08 | 55.08 | 2 |
| 07 Feb 2024 | 55.54 | 55.62 | 55.21 | 55.21 | 55.21 | 1 |
| 06 Feb 2024 | 55.33 | 55.46 | 55.19 | 55.46 | 55.46 | 1 |
| 05 Feb 2024 | 55.30 | 55.45 | 55.00 | 55.00 | 55.00 | 2 |
| 02 Feb 2024 | 54.50 | 55.62 | 55.35 | 55.48 | 55.48 | 6 |
| 01 Feb 2024 | 55.12 | 55.27 | 55.17 | 55.20 | 55.20 | 1 |
| 31 Jan 2024 | 55.44 | 55.45 | 55.37 | 55.37 | 55.37 | - |
| 30 Jan 2024 | 55.51 | 55.64 | 55.37 | 55.37 | 55.37 | 15 |
| 29 Jan 2024 | 55.49 | 55.63 | 55.23 | 55.38 | 55.38 | - |
| 26 Jan 2024 | 55.04 | 55.62 | 55.41 | 55.62 | 55.62 | - |
| 25 Jan 2024 | 55.13 | 55.30 | 55.06 | 55.06 | 55.06 | 7 |
| 24 Jan 2024 | 54.82 | 55.04 | 54.87 | 55.04 | 55.04 | - |
| 23 Jan 2024 | 54.62 | 54.88 | 54.58 | 54.80 | 54.80 | 1 |
| 22 Jan 2024 | 54.65 | 54.71 | 54.31 | 54.31 | 54.31 | 8 |
| 19 Jan 2024 | 54.87 | 55.04 | 54.33 | 54.37 | 54.37 | 3 |
| 18 Jan 2024 | 54.14 | 54.69 | 54.08 | 54.69 | 54.69 | - |
| 17 Jan 2024 | 54.01 | 54.30 | 53.99 | 54.07 | 54.07 | 3 |
| 16 Jan 2024 | 54.80 | 54.63 | 54.35 | 54.58 | 54.58 | 2 |
| 15 Jan 2024 | 55.31 | 55.36 | 55.00 | 55.00 | 55.00 | - |
| 12 Jan 2024 | 55.20 | 55.39 | 55.32 | 55.39 | 55.39 | - |
| 11 Jan 2024 | 55.56 | 55.78 | 54.98 | 54.98 | 54.98 | 1 |
| 10 Jan 2024 | 55.46 | 55.77 | 55.25 | 55.25 | 55.25 | 1 |
| 09 Jan 2024 | 55.61 | 55.65 | 55.45 | 55.45 | 55.45 | 1 |
| 08 Jan 2024 | 55.23 | 55.66 | 55.34 | 55.64 | 55.64 | 2 |
| 05 Jan 2024 | 54.97 | 55.15 | 54.70 | 54.70 | 54.70 | - |
| 04 Jan 2024 | 55.15 | 55.43 | 55.00 | 55.10 | 55.10 | - |
| 03 Jan 2024 | 55.77 | 56.08 | 54.93 | 54.93 | 54.93 | 13 |
| 02 Jan 2024 | 55.90 | 56.13 | 55.45 | 55.82 | 55.82 | 3 |
| 29 Dec 2023 | 55.71 | 55.71 | 55.57 | 55.71 | 55.71 | 8 |
| 28 Dec 2023 | 55.85 | 55.92 | 55.64 | 55.64 | 55.64 | - |
| 27 Dec 2023 | 55.72 | 55.97 | 50.50 | 55.78 | 55.78 | 10 |
| 22 Dec 2023 | 55.64 | 55.84 | 55.84 | 55.84 | 55.84 | - |
| 21 Dec 2023 | 55.58 | 55.81 | 55.51 | 55.67 | 55.67 | 2 |
| 20 Dec 2023 | 55.81 | 55.93 | 55.63 | 55.66 | 55.66 | 1 |
| 19 Dec 2023 | 55.44 | 55.68 | 55.23 | 55.68 | 55.68 | 2 |
| 18 Dec 2023 | 55.63 | 55.67 | 55.43 | 55.43 | 55.43 | 3 |
| 15 Dec 2023 | 55.77 | 56.05 | 55.60 | 55.73 | 55.73 | 4 |
| 14 Dec 2023 | 55.97 | 56.32 | 55.25 | 55.25 | 55.25 | 12 |
| 13 Dec 2023 | 55.25 | 55.82 | 55.71 | 55.80 | 55.80 | 202 |
| 12 Dec 2023 | 55.64 | 55.67 | 55.34 | 55.67 | 55.67 | 1 |
| 11 Dec 2023 | 55.37 | 55.55 | 55.26 | 55.55 | 55.55 | 2 |
| 08 Dec 2023 | 55.20 | 55.47 | 55.20 | 55.47 | 55.47 | 4 |
| 07 Dec 2023 | 55.20 | 55.23 | 55.20 | 55.23 | 55.23 | - |
| 06 Dec 2023 | 55.08 | 55.42 | 54.81 | 55.42 | 55.42 | 2 |
| *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.