iShares TecDAX UCITS ETF DE (EXS2D.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 04:11PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 29.85 | 29.90 | 29.73 | 29.75 | 29.75 | 527 |
| 07 May 2024 | 29.35 | 29.81 | 29.35 | 29.81 | 29.81 | 1,121 |
| 03 May 2024 | 28.95 | 29.10 | 28.95 | 29.02 | 29.02 | 1,090 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 1 |
| 26 Apr 2024 | 29.27 | 29.36 | 29.27 | 29.36 | 29.36 | 700 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 175 |
| 23 Apr 2024 | 29.04 | 29.20 | 29.04 | 29.20 | 29.20 | 1,025 |
| 22 Apr 2024 | 28.50 | 28.50 | 28.49 | 28.49 | 28.49 | 1,742 |
| 19 Apr 2024 | 28.23 | 28.39 | 28.23 | 28.33 | 28.33 | 4,038 |
| 18 Apr 2024 | 28.59 | 28.59 | 28.27 | 28.41 | 28.41 | 5,250 |
| 17 Apr 2024 | 29.13 | 29.13 | 29.01 | 29.01 | 29.01 | 82 |
| 16 Apr 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 3 |
| 15 Apr 2024 | 29.74 | 29.88 | 29.74 | 29.78 | 29.78 | 2,809 |
| 12 Apr 2024 | 29.98 | 29.98 | 29.59 | 29.65 | 29.65 | 10,859 |
| 11 Apr 2024 | 29.84 | 29.84 | 29.77 | 29.77 | 29.77 | 12,759 |
| 10 Apr 2024 | 30.34 | 30.34 | 29.95 | 30.15 | 30.15 | 8,085 |
| 09 Apr 2024 | 30.13 | 30.23 | 30.06 | 30.13 | 30.13 | 1,692 |
| 08 Apr 2024 | 30.08 | 30.14 | 30.07 | 30.14 | 30.14 | 924 |
| 05 Apr 2024 | 29.95 | 29.95 | 29.83 | 29.92 | 29.92 | 2,600 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 30.23 | 30.23 | 30.18 | 30.18 | 30.18 | 300 |
| 02 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 150 |
| 28 Mar 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 100 |
| 27 Mar 2024 | 30.77 | 30.81 | 30.77 | 30.81 | 30.81 | 7,202 |
| 26 Mar 2024 | 30.37 | 30.61 | 30.37 | 30.60 | 30.60 | 1,464 |
| 25 Mar 2024 | 30.44 | 30.44 | 30.38 | 30.42 | 30.42 | 2,195 |
| 22 Mar 2024 | 30.36 | 30.45 | 30.36 | 30.43 | 30.43 | 38,226 |
| 21 Mar 2024 | 30.22 | 30.42 | 30.22 | 30.42 | 30.42 | 5,294 |
| 20 Mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1,667 |
| 19 Mar 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 750 |
| 18 Mar 2024 | 30.11 | 30.13 | 30.05 | 30.05 | 30.05 | 1,983 |
| 15 Mar 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 741 |
| 14 Mar 2024 | 30.53 | 30.53 | 30.50 | 30.50 | 30.50 | 6 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 1,450 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 2,216 |
| 07 Mar 2024 | 30.48 | 30.60 | 30.48 | 30.60 | 30.60 | 1,458 |
| 06 Mar 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 1,150 |
| 05 Mar 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 3 |
| 04 Mar 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 1,633 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 30.11 | 30.28 | 30.11 | 30.16 | 30.16 | 2,542 |
| 28 Feb 2024 | 30.35 | 30.38 | 30.11 | 30.11 | 30.11 | 1,820 |
| 27 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 3 |
| 26 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 170 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 100 |
| 19 Feb 2024 | 30.09 | 30.16 | 30.03 | 30.16 | 30.16 | 3,932 |
| 16 Feb 2024 | 30.40 | 30.42 | 30.14 | 30.25 | 30.25 | 5,992 |
| 15 Feb 2024 | 30.26 | 30.26 | 30.17 | 30.17 | 30.17 | 201 |
| 14 Feb 2024 | 30.00 | 30.05 | 30.00 | 30.02 | 30.02 | 1,068 |
| 13 Feb 2024 | 30.12 | 30.12 | 29.90 | 29.90 | 29.90 | 329 |
| 12 Feb 2024 | 30.42 | 30.49 | 30.42 | 30.49 | 30.49 | 80 |
| 09 Feb 2024 | 30.39 | 30.42 | 30.39 | 30.42 | 30.42 | 735 |
| 08 Feb 2024 | 30.29 | 30.32 | 30.29 | 30.32 | 30.32 | 1,444 |
| 07 Feb 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 3,570 |
| 06 Feb 2024 | 29.88 | 30.06 | 29.84 | 30.06 | 30.06 | 43,912 |
| 05 Feb 2024 | 29.65 | 29.80 | 29.58 | 29.80 | 29.80 | 4,771 |
| 02 Feb 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 1,301 |
| 01 Feb 2024 | 29.86 | 29.93 | 29.78 | 29.83 | 29.83 | 55,205 |
| 31 Jan 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 343 |
| 30 Jan 2024 | 29.83 | 29.88 | 29.77 | 29.77 | 29.77 | 3,440 |
| 29 Jan 2024 | 29.58 | 29.77 | 29.58 | 29.77 | 29.77 | 207 |
| 26 Jan 2024 | 29.69 | 29.80 | 29.69 | 29.79 | 29.79 | 6,075 |
| 25 Jan 2024 | 29.66 | 29.74 | 29.62 | 29.67 | 29.67 | 5,032 |
| 24 Jan 2024 | 29.59 | 29.74 | 29.58 | 29.73 | 29.73 | 4,911 |
| 23 Jan 2024 | 29.30 | 29.35 | 29.30 | 29.33 | 29.33 | 3,118 |
| 22 Jan 2024 | 29.33 | 29.46 | 29.26 | 29.42 | 29.42 | 4,884 |
| 19 Jan 2024 | 29.16 | 29.16 | 29.08 | 29.10 | 29.10 | 3,756 |
| 18 Jan 2024 | 28.84 | 29.07 | 28.84 | 29.07 | 29.07 | 2,179 |
| 17 Jan 2024 | 28.65 | 28.65 | 28.55 | 28.55 | 28.55 | 801 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 29.10 | 29.25 | 29.06 | 29.25 | 29.25 | 2,813 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 29.09 | 29.09 | 28.94 | 28.95 | 28.95 | 195,984 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 1,735 |
| 04 Jan 2024 | 28.56 | 28.66 | 28.42 | 28.66 | 28.66 | 68,763 |
| 03 Jan 2024 | 29.39 | 29.39 | 28.96 | 28.96 | 28.96 | 10,118 |
| 02 Jan 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 100 |
| 29 Dec 2023 | 29.73 | 29.73 | 29.68 | 29.68 | 29.68 | 1,636 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 29.49 | 29.59 | 29.49 | 29.59 | 29.59 | 821 |
| 21 Dec 2023 | 29.58 | 29.60 | 29.45 | 29.60 | 29.60 | 6,628 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1,476 |
| 18 Dec 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 288 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 2,000 |
| 13 Dec 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 125 |
| *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.