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
2023-12-29 140.12 140.32 140.04 140.24 0.0M
2023-12-28 140.48 140.52 139.70 139.82 0.1M
2023-12-27 139.88 140.42 139.80 140.18 0.1M
2023-12-22 139.42 140.10 139.40 139.88 0.1M
2023-12-21 139.48 139.88 139.18 139.70 0.1M
2023-12-20 140.44 140.58 139.82 140.18 0.2M
2023-12-19 139.56 140.24 139.54 140.20 0.0M
2023-12-18 139.80 140.10 139.20 139.38 0.0M
2023-12-15 140.90 141.38 139.94 140.34 0.2M
2023-12-14 141.86 142.30 139.56 140.26 0.1M
2023-12-13 140.72 140.96 140.32 140.40 0.1M
2023-12-12 140.86 140.96 140.26 140.64 0.1M
2023-12-11 140.32 140.78 140.10 140.66 0.1M
2023-12-08 139.30 140.50 139.26 140.38 0.3M
2023-12-07 139.14 139.42 138.96 139.30 0.1M
2023-12-06 138.64 140.04 138.46 139.56 0.2M
2023-12-05 137.42 138.56 137.28 138.44 0.1M
2023-12-04 137.22 137.78 137.22 137.36 0.1M
2023-12-01 136.56 137.20 136.34 137.20 0.1M
2023-11-30 135.58 136.16 135.38 135.78 0.1M
2023-11-29 134.26 135.72 134.22 135.44 0.1M
2023-11-28 133.42 133.96 133.26 133.96 0.1M
2023-11-27 134.02 134.26 133.64 133.72 0.1M
2023-11-24 133.92 134.30 133.76 134.26 0.1M
2023-11-23 133.74 134.00 133.64 133.94 0.0M
2023-11-22 133.46 133.96 133.40 133.68 0.1M
2023-11-21 133.30 133.52 133.08 133.20 0.0M
2023-11-20 133.26 133.36 132.78 133.14 0.1M
2023-11-17 132.60 133.50 132.56 133.30 0.1M
2023-11-16 132.28 132.90 132.14 132.14 0.1M
2023-11-15 130.96 131.96 130.90 131.80 0.1M
2023-11-14 128.52 130.82 128.46 130.80 0.1M
2023-11-13 128.04 128.46 127.74 128.46 0.1M
2023-11-10 128.10 128.14 127.04 127.52 0.1M
2023-11-09 127.58 128.62 127.40 128.54 0.2M
2023-11-08 126.40 128.00 126.34 127.54 0.1M
2023-11-07 126.30 127.22 126.22 126.96 0.1M
2023-11-06 127.38 127.40 126.54 126.74 0.1M
2023-11-03 127.24 127.84 126.90 127.22 0.1M
2023-11-02 125.94 127.28 125.88 126.86 0.3M
2023-11-01 124.32 125.16 123.84 124.94 0.1M
2023-10-31 123.30 124.18 123.28 123.90 0.1M
2023-10-30 123.52 123.92 122.92 123.30 0.1M
2023-10-27 123.60 124.12 122.82 123.06 0.1M
2023-10-26 123.14 123.88 122.74 123.42 0.1M
2023-10-25 124.50 125.00 123.84 124.72 0.1M
2023-10-24 124.06 124.88 123.52 124.56 0.1M
2023-10-23 124.08 124.24 122.48 123.98 0.1M
2023-10-20 124.60 125.06 123.96 123.98 0.2M
2023-10-19 126.08 126.44 125.48 126.00 0.1M
2023-10-18 127.46 127.76 126.32 126.38 0.1M
2023-10-17 127.54 127.98 126.62 127.72 0.1M
2023-10-16 127.40 127.88 126.48 127.62 0.1M
2023-10-13 128.94 129.04 127.08 127.12 0.1M
2023-10-12 130.08 130.40 129.12 129.14 0.1M
2023-10-11 128.76 129.64 128.66 129.40 0.1M
2023-10-10 127.94 129.30 127.92 129.18 0.1M
2023-10-09 126.82 127.24 126.26 126.68 0.2M
2023-10-06 126.58 127.60 125.90 127.60 0.2M
2023-10-05 126.56 126.88 125.98 126.22 0.1M
2023-10-04 125.46 127.06 125.18 126.40 0.1M
2023-10-03 127.20 127.74 126.24 126.24 0.1M
2023-10-02 129.08 129.58 127.22 127.66 0.1M
2023-09-29 128.90 129.92 128.82 128.82 0.1M
2023-09-28 127.58 128.36 126.84 128.36 0.1M
2023-09-27 127.50 128.08 127.26 127.40 0.1M
2023-09-26 128.50 128.66 127.52 127.76 0.1M
2023-09-25 129.86 130.38 128.38 129.04 0.2M
2023-09-22 129.62 130.56 129.58 130.28 0.1M
2023-09-21 131.26 131.42 130.20 130.46 0.1M
2023-09-20 131.56 132.40 131.50 132.24 0.0M
2023-09-19 131.40 131.84 130.92 131.18 0.1M
2023-09-18 132.76 132.88 131.40 131.66 0.1M
2023-09-15 133.64 133.88 133.00 133.04 0.1M
2023-09-14 130.94 132.50 130.56 132.42 0.1M
2023-09-13 131.12 131.80 130.36 131.18 0.1M
2023-09-12 132.28 132.34 131.42 131.68 0.1M
2023-09-11 132.08 132.94 132.08 132.42 0.1M
2023-09-08 132.06 132.24 130.46 131.92 0.1M
2023-09-07 131.42 132.28 131.30 131.66 0.1M
2023-09-06 131.58 132.18 131.28 131.84 0.1M
2023-09-05 131.70 132.66 131.48 132.12 0.0M
2023-09-04 133.18 133.62 132.30 132.50 0.1M
2023-09-01 133.40 133.88 132.72 132.72 0.1M
2023-08-31 133.46 134.36 133.40 133.64 0.1M
2023-08-30 133.64 133.66 132.56 133.14 0.1M
2023-08-29 132.66 133.54 132.40 133.54 0.1M
2023-08-28 131.94 132.36 131.28 132.32 0.1M
2023-08-25 130.64 131.82 130.62 131.00 0.0M
2023-08-24 133.04 133.14 130.84 130.88 0.1M
2023-08-23 132.04 132.48 131.30 131.76 0.1M
2023-08-22 131.38 132.28 131.38 131.56 0.0M
2023-08-21 130.66 131.58 130.52 130.74 0.0M
2023-08-18 130.48 130.82 129.56 130.50 0.1M
2023-08-17 131.82 132.28 131.22 131.24 0.1M
2023-08-16 131.86 132.44 131.82 132.26 0.0M
2023-08-15 133.26 133.38 131.56 132.12 0.1M
2023-08-14 132.56 133.50 132.50 133.22 0.1M
2023-08-11 133.48 133.70 132.36 132.54 0.1M
2023-08-10 133.28 134.52 133.00 134.04 0.1M
2023-08-09 133.42 133.88 132.62 132.78 0.1M
2023-08-08 133.02 133.56 131.56 132.06 0.1M
2023-08-07 132.88 133.68 132.58 133.62 0.1M
2023-08-04 133.16 133.84 132.22 133.62 0.1M
2023-08-03 132.94 133.36 132.42 133.20 0.1M
2023-08-02 134.12 135.16 133.66 134.20 0.1M
2023-08-01 137.56 137.66 136.08 136.08 0.1M
2023-07-31 137.78 138.46 137.62 137.94 0.1M
2023-07-28 137.00 138.10 136.86 138.04 0.1M
2023-07-27 135.28 137.48 135.12 137.48 0.2M
2023-07-26 135.60 135.76 134.04 135.14 0.2M
2023-07-25 135.34 135.88 135.18 135.84 0.0M
2023-07-24 135.10 135.76 135.04 135.66 0.1M
2023-07-21 135.04 135.54 134.98 135.50 0.1M
2023-07-20 134.52 135.82 134.48 135.82 0.1M
2023-07-19 135.74 136.04 134.62 135.12 0.1M
2023-07-18 134.46 135.22 134.30 135.12 0.0M
2023-07-17 134.20 134.86 133.98 134.72 0.1M
2023-07-14 135.10 135.28 134.66 134.94 0.0M
2023-07-13 134.08 135.60 134.06 135.26 0.1M
2023-07-12 132.60 134.42 132.44 134.26 0.1M
2023-07-11 131.68 132.42 131.20 132.24 0.1M
2023-07-10 130.52 131.70 130.28 131.30 0.1M
2023-07-07 129.84 131.16 129.48 130.74 0.1M
2023-07-06 132.52 132.72 129.78 130.02 0.2M
2023-07-05 133.46 133.90 133.22 133.46 0.1M
2023-07-04 134.76 134.94 134.26 134.40 0.0M
2023-07-03 135.66 135.78 134.64 134.78 0.1M
2023-06-30 133.92 135.50 133.92 135.36 0.2M
2023-06-29 133.70 134.04 133.38 133.60 0.1M
2023-06-28 133.56 134.00 133.32 133.78 0.1M
2023-06-27 133.08 133.16 132.02 132.84 0.1M
2023-06-26 132.76 132.88 131.64 132.54 0.1M
2023-06-23 132.90 133.28 131.80 132.64 0.1M
2023-06-22 133.04 133.94 132.48 133.94 0.1M
2023-06-21 134.74 135.30 134.08 134.26 0.1M
2023-06-20 135.00 135.60 134.68 135.06 0.1M
2023-06-19 136.38 136.52 135.62 135.72 0.1M
2023-06-16 136.60 137.66 136.38 137.12 0.1M
2023-06-15 136.44 136.56 135.50 136.52 0.1M
2023-06-14 136.00 136.90 135.98 136.76 0.1M
2023-06-13 135.80 136.02 134.96 135.98 0.1M
2023-06-12 134.50 135.16 134.26 134.84 0.1M
2023-06-09 133.92 134.00 133.46 133.64 0.0M
2023-06-08 133.66 134.20 133.36 134.00 0.0M
2023-06-07 133.94 134.20 133.32 133.76 0.1M
2023-06-06 133.66 134.14 133.42 134.08 0.0M
2023-06-05 134.70 135.04 133.50 133.72 0.1M
2023-06-02 133.74 134.70 133.50 134.54 0.1M
2023-06-01 132.02 132.94 131.90 132.94 0.1M
2023-05-31 131.98 133.00 130.98 131.22 0.2M
2023-05-30 133.56 134.60 133.16 133.32 0.1M
2023-05-29 134.66 134.78 133.48 133.76 0.0M
2023-05-26 132.78 134.16 131.80 133.98 0.1M
2023-05-25 132.74 132.92 131.82 132.38 0.2M
2023-05-24 134.18 134.22 132.44 132.78 0.1M
2023-05-23 135.68 136.00 135.34 135.36 0.1M
2023-05-22 136.22 136.36 135.76 135.98 0.0M
2023-05-19 135.90 136.90 135.82 136.48 0.2M
2023-05-18 134.82 136.02 134.80 135.42 0.1M
2023-05-17 133.22 134.06 132.98 133.66 0.3M
2023-05-16 133.14 133.90 133.00 133.30 0.1M
2023-05-15 133.86 133.94 133.10 133.44 0.1M
2023-05-12 133.30 133.62 132.96 133.42 0.2M
2023-05-11 133.80 134.00 132.20 132.86 0.3M
2023-05-10 134.04 134.14 132.96 133.40 0.2M
2023-05-09 133.88 133.94 133.30 133.86 0.1M
2023-05-08 133.90 134.24 133.74 133.88 0.1M
2023-05-05 132.94 134.00 132.30 134.00 0.2M
2023-05-04 132.52 132.72 131.60 132.28 0.4M
2023-05-03 132.78 133.40 132.40 133.06 0.3M
2023-05-02 134.40 134.88 132.04 132.18 0.3M
2023-04-28 133.76 133.98 131.96 133.98 0.3M
2023-04-27 132.40 133.42 132.16 132.94 0.3M
2023-04-26 133.04 133.16 132.06 132.90 0.2M
2023-04-25 133.30 133.70 132.92 133.58 0.1M
2023-04-24 133.48 133.96 133.26 133.54 0.1M
2023-04-21 132.86 133.84 132.20 133.66 0.2M
2023-04-20 133.66 133.66 132.46 132.98 0.1M
2023-04-19 133.38 133.90 133.28 133.80 0.1M
2023-04-18 133.36 133.94 133.02 133.62 0.2M
2023-04-17 133.48 133.86 132.70 132.88 0.2M
2023-04-14 132.78 133.34 132.62 133.06 0.4M
2023-04-13 132.28 132.60 131.94 132.40 0.6M
2023-04-12 131.98 133.22 131.88 132.18 0.1M
2023-04-11 132.26 132.40 131.50 131.74 0.1M
2023-04-06 130.62 131.30 130.58 131.30 0.3M
2023-04-05 131.48 131.54 130.34 130.64 0.1M
2023-04-04 131.66 132.42 131.30 131.40 0.1M
2023-04-03 131.54 131.78 130.94 131.14 0.2M
2023-03-31 130.98 131.82 130.52 131.66 0.2M
2023-03-30 129.88 130.76 129.86 130.64 0.2M
2023-03-29 128.22 129.12 127.80 128.98 0.3M
2023-03-28 128.34 128.44 127.14 127.52 0.1M
2023-03-27 127.62 127.78 126.42 127.38 0.2M
2023-03-24 127.26 127.26 124.66 125.94 0.4M
2023-03-23 127.86 128.32 126.92 128.00 0.1M
2023-03-22 127.76 128.78 127.68 128.12 0.1M
2023-03-21 126.76 128.40 126.74 127.92 0.2M
2023-03-20 123.74 126.10 121.82 125.72 0.5M
2023-03-17 127.08 127.54 123.68 124.38 0.5M
2023-03-16 125.84 126.40 123.44 125.94 0.4M
2023-03-15 127.82 128.28 123.32 124.06 0.5M
2023-03-14 126.28 128.58 125.82 128.24 0.3M
2023-03-13 129.62 129.64 125.32 125.88 0.7M
2023-03-10 129.50 130.42 128.92 129.88 0.3M
2023-03-09 131.40 131.88 130.78 131.56 0.1M
2023-03-08 130.78 131.88 130.70 131.64 0.1M
2023-03-07 131.68 132.24 130.80 130.98 0.1M
2023-03-06 131.44 131.98 131.20 131.76 0.1M
2023-03-03 130.00 131.22 129.70 131.18 0.1M
2023-03-02 127.72 129.08 127.52 128.96 0.2M
2023-03-01 129.90 130.32 128.40 128.86 0.2M
2023-02-28 128.78 130.00 128.70 129.34 0.1M
2023-02-27 129.46 130.36 129.28 129.56 0.1M
2023-02-24 130.64 130.70 127.90 127.90 0.2M
2023-02-23 130.04 130.94 129.96 130.30 0.1M
2023-02-22 129.24 129.70 128.34 129.66 0.1M
2023-02-21 129.96 130.20 128.72 129.68 0.3M
2023-02-20 130.74 130.76 129.98 130.30 0.0M
2023-02-17 129.58 130.70 128.92 130.36 0.2M
2023-02-16 131.46 131.64 129.78 130.70 0.2M
2023-02-15 129.60 130.72 129.60 130.64 0.1M
2023-02-14 129.78 130.76 129.08 129.56 0.2M
2023-02-13 129.08 129.74 128.94 129.62 0.1M
2023-02-10 129.76 130.32 128.38 128.90 0.2M
2023-02-09 131.22 131.88 130.72 130.72 0.2M
2023-02-08 130.04 130.48 129.50 129.82 0.1M
2023-02-07 129.24 129.40 128.68 129.08 0.1M
2023-02-06 129.40 129.74 128.70 129.36 0.1M
2023-02-03 129.74 130.38 129.28 130.38 0.3M
2023-02-02 128.68 130.74 128.58 130.74 0.2M
2023-02-01 127.36 128.24 127.28 127.84 0.2M
2023-01-31 127.14 127.52 126.32 127.44 0.1M
2023-01-30 127.12 127.70 126.26 127.44 0.2M
2023-01-27 127.42 127.94 127.00 127.68 0.2M
2023-01-26 127.64 127.64 126.94 127.46 0.1M
2023-01-25 127.22 127.28 126.12 127.06 0.1M
2023-01-24 127.52 127.52 126.64 127.22 0.1M
2023-01-23 127.06 127.62 126.52 127.22 0.2M
2023-01-20 126.32 126.68 125.88 126.68 0.2M
2023-01-19 127.36 127.50 125.58 125.80 0.2M
2023-01-18 127.94 128.46 127.70 127.82 0.1M
2023-01-17 127.64 128.64 127.10 127.96 0.1M
2023-01-16 127.34 127.68 127.10 127.48 0.1M
2023-01-13 126.84 127.46 126.68 127.08 0.2M
2023-01-12 126.14 127.14 125.88 126.96 0.4M
2023-01-11 124.74 126.06 124.66 125.88 0.2M
2023-01-10 124.18 124.62 123.84 124.52 0.2M
2023-01-09 123.36 124.94 123.20 124.48 0.3M
2023-01-06 121.88 123.14 121.22 123.14 0.3M
2023-01-05 121.68 122.20 121.48 121.72 0.2M
2023-01-04 120.26 122.16 120.26 122.16 0.2M
2023-01-03 118.80 120.40 118.70 119.56 0.2M
2023-01-02 117.92 118.72 117.76 118.54 0.1M