Australia markets closed

iShares TecDAX UCITS ETF (DE) (EXS2.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
30.580.00 (0.00%)
As of 09:32AM CEST. Market open.
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 June 202430.5630.5830.5630.5830.58723
06 June 202430.5830.7930.5130.5830.589,300
05 June 202430.0230.3329.9730.3330.338,331
04 June 202429.7429.9629.7029.8029.809,845
03 June 202429.9630.0529.7129.9129.9120,643
31 May 202429.6129.6729.5029.6429.6410,087
30 May 202429.6429.8429.6429.7429.7428,689
29 May 202430.2230.2229.7829.8529.857,914
28 May 202430.5530.6030.2730.2730.2717,153
27 May 202430.4430.5530.4430.5230.5215,538
24 May 202430.3230.5030.2430.5030.5013,318
23 May 202430.7730.8130.5030.6030.6026,027
22 May 202430.4230.6430.4030.6430.6423,125
21 May 202430.6030.6030.3830.5030.5031,261
20 May 202430.4630.7230.4630.6930.697,691
17 May 202430.4530.4530.3030.4530.459,529
16 May 202430.8230.8230.5230.5730.5715,304
15 May 202430.5230.7530.5030.7530.7515,623
14 May 202430.2230.3830.1830.3830.3823,399
13 May 202430.2330.2330.1030.1730.1719,303
10 May 202430.1830.2630.1430.2330.2323,954
09 May 202429.7530.0529.7430.0530.0519,521
08 May 202429.7729.8929.6729.7429.7417,565
07 May 202429.2929.8329.2929.8329.8313,212
06 May 202429.0129.2628.9429.2229.229,477
03 May 202428.9829.2428.9529.0129.0124,062
02 May 202429.0329.0328.7828.8028.8023,439
30 Apr 202429.3429.3429.0329.0329.0315,046
29 Apr 202429.5329.5829.3929.4029.4012,203
26 Apr 202429.3229.5829.2729.5029.5012,998
25 Apr 202429.0829.2828.9529.0229.0211,860
24 Apr 202429.4929.4929.2829.3229.329,737
23 Apr 202428.9329.1928.9029.1929.197,607
22 Apr 202428.4728.6428.4728.5928.5918,459
19 Apr 202428.2828.3628.2228.3328.3317,957
18 Apr 202428.7228.7228.2428.5328.5323,644
17 Apr 202429.0929.1328.9528.9528.9519,768
16 Apr 202429.1929.3529.1629.2529.2520,844
15 Apr 202429.6429.9229.5829.6329.6325,344
12 Apr 202430.0930.1029.4829.5729.5725,929
11 Apr 202429.9430.0229.6929.8129.8196,406
10 Apr 202430.2530.3529.8730.0730.0717,573
09 Apr 202430.1730.2630.0130.1430.1418,923
08 Apr 202429.9930.2329.9930.2030.2025,207
05 Apr 202430.0030.0029.8329.9729.978,972
04 Apr 202430.2530.3230.1530.3230.3211,132
03 Apr 202430.3330.3330.0930.2830.2828,676
02 Apr 202430.8830.9030.2030.2330.2357,597
28 Mar 202430.7330.7530.6730.7030.7030,885
27 Mar 202430.6530.8030.6530.7430.749,434
26 Mar 202430.4030.6730.3630.6530.6526,522
25 Mar 202430.4930.5030.3330.4230.4231,027
22 Mar 202430.3630.4930.3130.4430.4424,241
21 Mar 202430.3430.4230.1330.4130.4125,823
20 Mar 202430.2130.2129.9429.9829.988,008
19 Mar 202430.0230.1729.9430.1730.1719,471
18 Mar 202430.2030.2130.0230.0930.0937,349
15 Mar 202430.3930.4130.1030.1030.1017,981
14 Mar 202430.6930.7030.3630.4530.4513,821
13 Mar 202430.7830.8330.5830.5830.5820,945
12 Mar 202430.6330.8430.5030.7830.7820,748
11 Mar 202430.5530.6330.4230.5230.5214,348
08 Mar 202430.8831.0030.8130.8130.8120,706
07 Mar 202430.5631.0230.4830.9930.9927,578
06 Mar 202430.4730.6830.4730.6830.6826,457
05 Mar 202430.5430.6630.4130.4930.4945,102
04 Mar 202430.5830.6330.5230.5830.5832,323
01 Mar 202430.4430.5030.1730.5030.5031,733
29 Feb 202430.0530.2930.0030.1530.1518,562
28 Feb 202430.4330.4330.0830.1630.1613,428
27 Feb 202430.2930.4830.1730.4730.4723,143
26 Feb 202430.1430.3030.1330.2430.2431,660
23 Feb 202430.2630.2630.1730.1930.1911,516
22 Feb 202430.2530.3930.1530.3030.3012,167
21 Feb 202429.8429.8529.6129.6929.6928,173
20 Feb 202430.1030.1029.8329.9129.9137,090
19 Feb 202430.1430.1730.0130.1230.1248,364
16 Feb 202430.3030.4330.1530.3330.3320,541
15 Feb 202430.3430.3430.1130.1530.1522,352
14 Feb 202429.9630.1529.9230.1330.1310,876
13 Feb 202430.2930.3129.7929.9829.9818,726
12 Feb 202430.5030.5630.4230.5130.5116,738
09 Feb 202430.4730.4930.3330.3630.3629,625
08 Feb 202430.1930.4030.1330.3030.3024,525
07 Feb 202430.2430.2429.9330.0530.0528,559
06 Feb 202429.8230.2229.6730.1930.1980,554
05 Feb 202429.5829.8129.5329.8129.8131,910
02 Feb 202429.9930.0129.5629.5929.5924,722
01 Feb 202429.8629.9229.7529.8729.8748,451
31 Jan 202429.7229.8829.6929.7529.7519,124
30 Jan 202429.8829.9229.7229.8429.8419,777
29 Jan 202429.6729.7829.5729.7629.7627,880
26 Jan 202429.7829.9029.6629.9029.9043,499
25 Jan 202429.5829.7529.5029.6929.6919,703
24 Jan 202429.5929.8029.5629.7229.7223,639
23 Jan 202429.4629.4629.2729.2729.2717,390
22 Jan 202429.3029.4729.2029.4129.4142,651
19 Jan 202429.2329.2329.0029.0829.0816,746
18 Jan 202428.8629.1028.8129.1029.1014,316
17 Jan 202428.6828.7628.5528.7028.7018,883
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...