iShares Core DAX® UCITS ETF (DE) EUR (Acc)

GDAXIEX
🏛️ germany →
196.66
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 134.42 134.66 134.22 134.62 0.1M
2021-12-29 135.04 135.26 134.00 134.30 0.1M
2021-12-28 134.30 135.40 134.30 135.28 0.1M
2021-12-27 133.16 134.40 133.12 134.34 0.2M
2021-12-23 132.78 133.68 132.44 133.58 0.2M
2021-12-22 131.26 132.20 130.80 132.20 0.2M
2021-12-21 130.32 131.00 129.76 131.00 0.1M
2021-12-20 128.62 129.64 127.66 129.06 0.6M
2021-12-17 132.14 132.24 130.76 131.60 0.4M
2021-12-16 133.16 133.76 132.46 132.46 0.6M
2021-12-15 131.56 131.66 131.00 131.22 0.1M
2021-12-14 132.86 133.06 130.98 131.06 0.3M
2021-12-13 132.66 133.88 132.18 132.44 0.3M
2021-12-10 132.14 133.00 131.84 132.48 0.4M
2021-12-09 133.14 133.28 132.36 132.50 0.2M
2021-12-08 133.70 134.18 132.96 132.96 0.3M
2021-12-07 131.94 134.18 131.80 134.08 0.6M
2021-12-06 129.76 130.64 128.50 130.46 0.5M
2021-12-03 130.54 130.54 128.04 128.52 0.4M
2021-12-02 129.66 130.22 128.70 129.46 0.5M
2021-12-01 129.30 131.48 128.80 131.14 0.4M
2021-11-30 128.12 129.48 127.30 128.20 0.0M
2021-11-29 130.66 130.88 129.20 129.64 0.5M
2021-11-26 130.70 131.78 129.20 129.44 1.2M
2021-11-25 134.92 135.26 134.54 134.96 0.1M
2021-11-24 135.28 135.38 133.48 134.64 0.5M
2021-11-23 135.54 136.16 134.56 134.98 0.5M
2021-11-22 137.24 137.36 136.40 136.74 0.2M
2021-11-19 137.88 138.08 136.48 137.10 0.6M
2021-11-18 137.90 138.10 137.34 137.66 0.2M
2021-11-17 137.80 138.06 137.80 137.84 0.1M
2021-11-16 137.12 137.94 137.04 137.86 0.2M
2021-11-15 136.60 136.92 136.34 136.92 0.1M
2021-11-12 136.52 136.70 136.24 136.50 0.5M
2021-11-11 136.22 136.66 135.98 136.40 0.2M
2021-11-10 136.18 136.34 135.60 136.22 0.2M
2021-11-09 135.90 136.58 135.90 136.00 0.1M
2021-11-08 136.06 136.26 135.84 136.06 0.1M
2021-11-05 135.88 136.42 135.80 136.10 0.2M
2021-11-04 136.02 136.24 135.66 135.88 0.3M
2021-11-03 135.34 135.48 135.06 135.32 0.2M
2021-11-02 134.22 135.32 134.22 135.26 0.2M
2021-11-01 133.88 134.40 133.68 134.12 0.6M
2021-10-29 132.10 133.02 131.44 133.02 0.5M
2021-10-28 133.02 133.16 132.60 133.12 0.1M
2021-10-27 133.48 133.52 132.88 133.16 0.3M
2021-10-26 133.04 133.82 132.76 133.66 0.3M
2021-10-25 131.88 132.44 131.72 132.32 0.0M
2021-10-22 131.56 132.38 131.38 131.86 0.2M
2021-10-21 130.90 131.70 130.76 131.30 0.3M
2021-10-20 131.26 132.02 131.16 131.66 0.1M
2021-10-19 131.44 131.66 131.08 131.56 0.1M
2021-10-18 131.66 131.80 130.76 131.22 0.2M
2021-10-15 131.36 132.28 131.16 132.24 0.5M
2021-10-14 130.10 131.16 129.78 131.16 0.4M
2021-10-13 128.44 129.76 128.16 129.32 0.3M
2021-10-12 127.48 128.64 127.40 128.42 0.6M
2021-10-11 128.46 128.90 128.02 128.86 0.3M
2021-10-08 129.26 129.50 128.76 128.96 0.5M
2021-10-07 128.60 129.36 128.18 129.34 0.4M
2021-10-06 127.40 127.44 125.70 126.96 1.0M
2021-10-05 127.76 128.96 127.32 128.96 0.5M
2021-10-04 127.92 128.66 127.38 127.44 0.2M
2021-10-01 127.34 129.44 127.16 128.66 0.8M
2021-09-30 130.78 131.02 129.30 129.50 0.5M
2021-09-29 130.18 130.82 129.76 130.32 0.4M
2021-09-28 131.68 131.84 129.20 129.42 0.4M
2021-09-27 133.14 133.20 131.94 132.14 0.3M
2021-09-24 131.84 132.02 131.42 131.72 0.5M
2021-09-23 132.44 133.12 132.28 132.72 0.4M
2021-09-22 131.10 131.50 130.42 131.50 0.1M
2021-09-21 129.26 130.52 128.98 130.26 0.2M
2021-09-20 129.36 129.36 127.40 128.34 0.5M
2021-09-17 133.80 133.86 130.98 131.46 0.2M
2021-09-16 132.98 133.52 132.66 132.80 0.1M
2021-09-15 133.46 133.46 132.50 132.50 0.1M
2021-09-14 133.24 133.64 132.88 133.34 0.1M
2021-09-13 133.18 133.90 133.08 133.22 0.1M
2021-09-10 132.70 133.16 132.10 132.36 0.1M
2021-09-09 131.22 133.10 131.10 132.62 0.4M
2021-09-08 132.70 133.60 132.24 132.42 0.3M
2021-09-07 134.96 135.08 134.24 134.40 0.2M
2021-09-06 134.24 135.34 134.24 135.18 0.1M
2021-09-03 134.40 134.58 133.06 133.80 0.1M
2021-09-02 134.16 134.64 134.16 134.32 0.1M
2021-09-01 135.38 135.54 133.86 134.24 0.2M
2021-08-31 135.26 135.78 133.58 134.28 0.3M
2021-08-30 134.58 134.84 134.46 134.80 0.1M
2021-08-27 133.70 134.50 133.68 134.48 0.1M
2021-08-26 133.58 134.28 133.16 133.92 0.2M
2021-08-25 135.06 135.06 134.46 134.54 0.1M
2021-08-24 134.72 135.02 134.54 134.92 0.1M
2021-08-23 134.76 135.00 134.02 134.48 0.1M
2021-08-20 133.46 134.08 132.80 134.08 0.3M
2021-08-19 133.44 134.02 132.54 133.66 0.5M
2021-08-18 135.24 135.44 134.64 135.36 0.2M
2021-08-17 134.60 135.16 134.14 135.06 0.2M
2021-08-16 134.68 135.36 134.46 135.08 0.3M
2021-08-13 135.32 136.00 135.30 135.56 0.1M
2021-08-12 134.42 135.42 134.24 135.24 0.6M
2021-08-11 133.88 134.78 133.44 134.26 0.2M
2021-08-10 133.78 134.04 133.58 133.82 0.3M
2021-08-09 133.82 134.00 133.22 133.64 0.1M
2021-08-06 133.76 134.06 133.50 133.68 0.2M
2021-08-05 133.04 133.62 132.98 133.62 0.4M
2021-08-04 132.72 133.26 132.34 133.08 0.2M
2021-08-03 131.72 132.38 131.42 132.00 0.3M
2021-08-02 132.68 133.20 131.58 132.04 0.2M
2021-07-30 131.32 132.40 131.00 131.94 0.3M
2021-07-29 132.24 132.86 132.04 132.68 0.2M
2021-07-28 131.74 132.14 131.50 132.14 0.5M
2021-07-27 131.88 132.10 130.86 131.68 0.2M
2021-07-26 132.24 132.64 131.88 132.54 0.2M
2021-07-23 132.34 133.02 132.20 132.94 0.2M
2021-07-22 131.88 132.16 131.30 131.70 0.1M
2021-07-21 129.22 131.02 128.94 130.90 0.1M
2021-07-20 129.28 129.80 128.06 129.16 0.2M
2021-07-19 130.70 130.70 127.70 128.32 0.6M
2021-07-16 132.70 133.18 131.34 131.90 0.3M
2021-07-15 133.50 133.50 132.28 132.66 0.2M
2021-07-14 133.64 134.14 133.48 133.96 0.1M
2021-07-13 133.86 134.12 133.58 134.00 0.2M
2021-07-12 133.24 134.10 132.66 134.02 0.3M
2021-07-09 131.62 133.14 131.38 133.14 0.3M
2021-07-08 131.90 132.24 129.84 130.80 0.7M
2021-07-07 132.46 133.20 132.40 133.20 0.2M
2021-07-06 132.32 132.78 131.24 131.64 0.2M
2021-07-05 132.50 132.98 131.80 132.86 0.1M
2021-07-02 132.72 133.28 132.50 132.84 0.1M
2021-07-01 132.68 133.30 131.48 132.40 0.3M
2021-06-30 133.26 133.26 131.18 131.92 0.4M
2021-06-29 132.58 133.66 132.58 133.14 0.2M
2021-06-28 132.30 132.96 131.90 132.00 0.1M
2021-06-25 132.30 132.48 131.80 132.48 0.1M
2021-06-24 131.88 132.46 131.34 132.32 0.2M
2021-06-23 132.90 132.90 131.24 131.24 0.1M
2021-06-22 132.30 132.80 131.76 132.68 0.1M
2021-06-21 130.34 132.44 129.94 132.42 0.4M
2021-06-18 133.44 133.54 130.92 131.08 0.6M
2021-06-17 132.92 133.66 132.86 133.52 0.1M
2021-06-16 133.74 133.74 133.06 133.34 0.1M
2021-06-15 133.76 134.02 133.36 133.40 0.4M
2021-06-14 133.88 134.12 133.08 133.08 0.1M
2021-06-11 132.12 133.28 131.96 133.20 0.4M
2021-06-10 132.18 132.72 131.66 132.18 0.1M
2021-06-09 132.68 132.96 131.62 132.20 0.1M
2021-06-08 133.02 133.46 132.70 132.76 0.1M
2021-06-07 132.90 133.50 132.50 133.02 0.1M
2021-06-04 132.84 133.30 132.46 133.18 0.1M
2021-06-03 132.22 132.88 131.32 132.70 0.3M
2021-06-02 132.36 132.60 131.96 132.42 0.1M
2021-06-01 131.82 133.10 131.74 132.16 0.4M
2021-05-31 131.48 131.50 130.86 130.98 0.1M
2021-05-28 131.06 131.94 131.02 131.72 0.1M
2021-05-27 130.72 131.44 130.28 130.84 0.6M
2021-05-26 131.78 131.84 130.78 131.12 0.2M
2021-05-25 131.98 132.12 131.24 131.24 0.4M
2021-05-21 130.86 131.26 130.44 131.08 0.3M
2021-05-20 129.08 130.40 128.18 130.40 0.2M
2021-05-19 128.92 129.54 126.98 128.28 0.5M
2021-05-18 131.64 131.94 130.22 130.62 0.2M
2021-05-17 131.00 131.44 130.32 130.60 0.2M
2021-05-14 129.86 130.88 129.20 130.88 0.4M
2021-05-13 126.92 129.32 125.80 129.10 0.6M
2021-05-12 128.60 129.28 127.90 128.60 0.3M
2021-05-11 129.34 129.34 127.48 128.28 0.6M
2021-05-10 130.86 130.88 130.34 130.76 0.1M
2021-05-07 130.34 130.88 129.88 130.88 0.3M
2021-05-06 129.26 129.80 128.18 129.14 0.2M
2021-05-05 127.24 128.98 127.20 128.98 0.1M
2021-05-04 129.56 129.76 126.16 126.36 0.4M
2021-05-03 129.14 129.80 128.42 129.66 0.1M
2021-04-30 129.16 129.56 128.70 128.70 0.2M
2021-04-29 130.08 130.20 128.26 128.80 0.5M
2021-04-28 130.20 130.56 129.84 130.02 0.2M
2021-04-27 130.04 130.10 129.18 129.76 0.1M
2021-04-26 130.18 130.36 129.64 130.10 0.1M
2021-04-23 129.96 130.24 128.86 129.98 0.2M
2021-04-22 129.64 130.40 129.58 130.34 0.1M
2021-04-21 129.12 129.38 128.26 129.30 0.2M
2021-04-20 130.68 130.96 128.54 128.68 0.2M
2021-04-19 131.74 131.84 130.68 130.68 0.1M
2021-04-16 130.02 131.66 130.00 131.56 0.1M
2021-04-15 129.62 129.92 129.54 129.80 0.1M
2021-04-14 129.72 129.74 129.28 129.40 0.1M
2021-04-13 129.68 130.02 129.22 129.62 0.1M
2021-04-12 129.62 129.94 129.42 129.42 0.1M
2021-04-09 129.22 129.66 128.98 129.56 0.1M
2021-04-08 129.62 129.72 128.86 129.36 0.1M
2021-04-07 129.42 129.68 128.98 129.14 0.2M
2021-04-06 129.66 130.24 129.42 129.52 0.3M
2021-04-01 128.00 128.54 127.90 128.54 0.2M
2021-03-31 127.62 127.86 127.44 127.72 0.2M
2021-03-30 126.92 127.82 126.70 127.82 0.2M
2021-03-29 126.00 126.32 125.58 126.20 0.2M
2021-03-26 125.28 125.74 125.06 125.56 0.3M
2021-03-25 123.64 124.44 122.74 124.44 0.3M
2021-03-24 123.82 124.38 123.60 124.28 0.2M
2021-03-23 124.14 125.12 123.54 124.82 0.2M
2021-03-22 123.84 124.88 123.78 124.76 0.1M
2021-03-19 124.92 125.50 124.00 124.38 0.3M
2021-03-18 124.90 126.00 124.88 125.78 0.3M
2021-03-17 124.02 124.24 123.76 124.14 0.1M
2021-03-16 123.60 124.26 123.56 123.94 0.2M
2021-03-15 123.54 124.00 122.62 123.10 0.1M
2021-03-12 123.26 123.60 122.98 123.44 0.2M
2021-03-11 123.92 124.16 123.56 124.08 0.3M
2021-03-10 122.74 123.90 122.70 123.76 0.4M
2021-03-09 122.18 123.20 121.80 122.90 0.3M
2021-03-08 119.16 122.60 118.94 122.36 0.5M
2021-03-05 118.84 119.74 117.98 118.54 0.5M
2021-03-04 119.36 119.90 118.84 119.70 0.3M
2021-03-03 120.34 120.84 118.98 119.78 0.3M
2021-03-02 118.94 120.02 118.84 119.50 0.2M
2021-03-01 118.78 119.34 118.12 119.34 0.3M
2021-02-26 116.64 118.12 116.60 117.46 0.3M
2021-02-25 119.50 119.60 118.08 118.08 0.2M
2021-02-24 118.16 119.14 118.14 119.08 0.1M
2021-02-23 118.98 119.04 116.28 118.04 0.6M
2021-02-22 117.78 118.92 117.46 118.86 0.2M
2021-02-19 118.50 119.36 118.26 119.18 0.1M
2021-02-18 118.62 118.82 117.94 118.18 0.1M
2021-02-17 119.16 119.48 118.28 118.28 0.5M
2021-02-16 120.16 120.26 119.60 119.78 0.2M
2021-02-15 120.14 120.26 119.78 120.18 0.2M
2021-02-12 118.88 119.62 118.44 119.62 0.2M
2021-02-11 118.74 119.62 118.46 119.52 0.1M
2021-02-10 119.50 119.52 117.74 118.56 0.2M
2021-02-09 119.52 119.64 118.86 119.32 0.1M
2021-02-08 120.48 120.56 119.64 119.64 0.1M
2021-02-05 119.58 120.12 119.28 119.66 0.2M
2021-02-04 118.88 119.76 118.80 119.60 0.2M
2021-02-03 119.00 119.04 118.08 118.58 0.3M
2021-02-02 116.70 117.92 116.70 117.88 0.3M
2021-02-01 115.40 116.20 115.10 116.04 0.2M
2021-01-29 114.52 115.72 114.14 114.34 0.3M
2021-01-28 114.76 116.66 113.32 116.46 0.4M
2021-01-27 117.42 117.98 114.74 115.98 0.5M
2021-01-26 116.40 118.56 116.40 118.12 0.2M
2021-01-25 118.68 118.74 115.76 116.18 0.4M
2021-01-22 117.96 118.36 117.02 118.06 0.3M
2021-01-21 119.42 119.42 118.18 118.36 0.2M
2021-01-20 117.96 118.80 117.88 118.54 0.2M
2021-01-19 118.52 118.54 117.60 117.66 0.3M
2021-01-18 116.98 117.90 116.98 117.88 0.2M
2021-01-15 118.58 118.84 116.48 117.36 0.5M
2021-01-14 118.92 119.48 118.70 119.10 0.2M
2021-01-13 118.48 119.02 118.08 118.76 0.2M
2021-01-12 119.10 119.20 118.12 118.52 0.2M
2021-01-11 118.94 119.30 117.64 118.58 0.3M
2021-01-08 120.06 120.36 119.32 119.68 0.2M
2021-01-07 118.58 119.30 118.38 119.00 0.4M
2021-01-06 116.82 118.54 115.98 118.24 0.6M
2021-01-05 116.48 117.22 115.56 116.30 0.2M
2021-01-04 118.28 118.46 116.30 116.72 0.3M