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
2024-12-30 165.52 166.20 165.46 165.58 0.1M
2024-12-27 165.00 166.22 164.76 166.20 0.2M
2024-12-23 165.14 165.64 164.90 165.16 0.1M
2024-12-20 165.02 165.82 163.58 165.70 0.1M
2024-12-19 166.76 167.34 166.22 166.38 0.2M
2024-12-18 168.76 169.22 168.50 168.50 0.1M
2024-12-17 168.86 169.42 168.48 168.60 0.1M
2024-12-16 169.48 169.60 169.04 169.04 0.1M
2024-12-13 170.28 170.84 169.54 169.86 0.1M
2024-12-12 170.12 170.26 169.76 170.06 0.1M
2024-12-11 169.10 169.94 168.98 169.80 0.1M
2024-12-10 168.92 169.76 168.88 169.28 0.1M
2024-12-09 170.20 170.20 169.10 169.36 0.1M
2024-12-06 169.52 170.04 169.28 169.70 0.1M
2024-12-05 168.54 169.58 168.36 169.38 0.1M
2024-12-04 167.50 168.54 167.24 168.44 0.1M
2024-12-03 166.20 166.80 165.90 166.66 0.1M
2024-12-02 163.10 165.98 163.00 165.98 0.1M
2024-11-29 161.52 163.50 161.34 163.36 0.1M
2024-11-28 161.28 161.78 161.14 161.74 0.0M
2024-11-27 160.34 160.42 159.40 160.40 0.1M
2024-11-26 160.74 161.30 160.14 160.62 0.1M
2024-11-25 161.96 162.06 160.92 161.46 0.1M
2024-11-22 160.26 160.98 158.48 160.90 0.1M
2024-11-21 158.60 159.42 157.38 159.26 0.1M
2024-11-20 159.56 159.78 157.94 158.16 0.1M
2024-11-19 159.80 159.90 156.60 158.66 0.1M
2024-11-18 160.20 160.48 158.92 159.72 0.0M
2024-11-15 159.42 160.56 159.18 159.82 0.1M
2024-11-14 158.70 160.66 158.70 160.40 0.1M
2024-11-13 158.44 159.20 156.90 158.24 0.1M
2024-11-12 160.34 160.98 158.40 158.44 0.1M
2024-11-11 161.48 162.70 161.46 161.94 0.1M
2024-11-08 161.18 161.28 159.40 159.90 0.1M
2024-11-07 159.42 161.82 159.40 161.16 0.1M
2024-11-06 161.28 162.80 158.28 158.48 0.2M
2024-11-05 159.58 160.38 159.08 160.34 0.1M
2024-11-04 160.12 160.54 159.42 159.42 0.0M
2024-11-01 159.10 160.66 159.00 160.34 0.1M
2024-10-31 159.08 159.72 158.24 158.78 0.3M
2024-10-30 161.58 161.66 159.84 160.22 0.1M
2024-10-29 163.36 163.50 162.12 162.12 0.1M
2024-10-28 162.52 162.94 161.52 162.64 0.1M
2024-10-25 161.70 162.40 161.42 162.02 0.1M
2024-10-24 161.72 162.84 161.72 161.90 0.0M
2024-10-23 161.68 162.04 160.92 161.36 0.0M
2024-10-22 162.70 163.08 161.32 161.74 0.1M
2024-10-21 163.34 163.56 161.98 162.02 0.1M
2024-10-18 163.04 163.76 163.00 163.64 0.1M
2024-10-17 162.40 163.78 162.32 163.08 0.1M
2024-10-16 162.22 162.44 161.60 161.82 0.1M
2024-10-15 163.14 163.50 162.06 162.32 0.1M
2024-10-14 161.64 162.50 161.48 162.48 0.1M
2024-10-11 159.98 161.34 159.70 161.34 0.1M
2024-10-10 160.22 160.54 159.44 160.00 0.1M
2024-10-09 158.74 160.34 158.38 160.34 0.0M
2024-10-08 157.66 158.98 157.50 158.74 0.0M
2024-10-07 159.42 159.44 158.40 159.06 0.1M
2024-10-04 158.08 159.64 157.90 159.26 0.1M
2024-10-03 158.98 159.06 157.92 158.28 0.0M
2024-10-02 159.92 160.28 158.70 159.56 0.1M
2024-10-01 161.72 161.90 159.42 159.94 0.1M
2024-09-30 161.64 161.94 160.84 160.98 0.0M
2024-09-27 160.30 162.34 160.24 162.24 0.2M
2024-09-26 159.22 160.30 159.00 160.22 0.5M
2024-09-25 157.00 157.90 156.94 157.48 0.2M
2024-09-24 158.04 158.38 157.46 158.20 0.1M
2024-09-23 156.22 157.02 155.58 156.90 0.1M
2024-09-20 157.38 157.38 155.86 155.90 0.1M
2024-09-19 157.26 158.60 156.62 158.30 0.1M
2024-09-18 156.10 156.18 155.70 155.84 0.0M
2024-09-17 155.62 156.60 155.52 155.98 0.2M
2024-09-16 155.20 155.42 154.90 155.18 0.0M
2024-09-13 154.52 155.92 154.48 155.74 0.1M
2024-09-12 154.44 154.84 153.12 154.22 0.1M
2024-09-11 152.74 153.44 151.76 152.70 0.1M
2024-09-10 153.32 153.98 151.92 152.14 0.1M
2024-09-09 152.98 153.88 152.84 153.70 0.1M
2024-09-06 154.32 154.96 152.28 152.32 0.1M
2024-09-05 154.48 155.50 154.40 154.80 0.1M
2024-09-04 154.54 155.30 154.46 154.78 0.1M
2024-09-03 158.10 158.14 155.96 156.20 0.1M
2024-09-02 157.44 157.68 156.38 157.68 0.1M
2024-08-30 157.32 158.00 157.32 157.48 0.1M
2024-08-29 156.58 157.70 156.52 157.60 0.2M
2024-08-28 156.04 157.02 156.00 156.48 0.1M
2024-08-27 155.16 155.94 155.14 155.62 0.0M
2024-08-26 154.78 155.22 154.50 155.02 0.0M
2024-08-23 154.36 155.48 154.24 155.20 0.1M
2024-08-22 153.84 154.50 153.84 154.08 0.0M
2024-08-21 152.96 153.86 152.92 153.70 0.1M
2024-08-20 153.84 154.02 152.82 152.94 0.1M
2024-08-19 152.46 153.62 152.30 153.44 0.0M
2024-08-16 151.86 152.80 151.82 152.62 0.1M
2024-08-15 149.56 151.56 149.30 151.50 0.1M
2024-08-14 148.92 149.24 148.48 149.00 0.1M
2024-08-13 148.26 148.40 147.32 148.36 0.1M
2024-08-12 148.16 148.50 147.30 147.66 0.1M
2024-08-09 147.22 148.10 146.76 147.60 0.1M
2024-08-08 145.82 147.38 145.22 147.18 0.1M
2024-08-07 145.12 147.12 144.80 146.70 0.1M
2024-08-06 145.38 145.76 143.50 144.56 0.1M
2024-08-05 142.82 144.60 141.78 144.44 0.2M
2024-08-02 149.00 149.18 146.80 147.18 0.3M
2024-08-01 153.54 153.56 150.44 150.52 0.3M
2024-07-31 154.12 154.58 153.56 154.24 0.1M
2024-07-30 152.98 153.84 152.76 153.40 0.1M
2024-07-29 154.34 154.38 152.50 152.50 0.2M
2024-07-26 151.96 153.48 151.74 153.42 0.2M
2024-07-25 151.60 152.64 150.76 152.44 0.2M
2024-07-24 153.18 153.72 152.84 153.14 0.3M
2024-07-23 154.12 155.32 153.82 154.56 0.1M
2024-07-22 152.00 153.74 151.90 153.40 0.1M
2024-07-19 152.22 152.34 151.20 151.34 0.1M
2024-07-18 153.74 154.38 152.92 152.92 0.1M
2024-07-17 153.74 154.36 152.84 153.66 0.1M
2024-07-16 153.92 154.40 153.70 154.20 0.1M
2024-07-15 155.84 156.10 154.80 154.92 0.1M
2024-07-12 154.72 156.46 154.32 156.26 0.1M
2024-07-11 153.86 154.60 153.50 154.38 0.1M
2024-07-10 152.40 153.50 152.00 153.38 0.1M
2024-07-09 153.22 153.78 151.72 151.92 0.1M
2024-07-08 153.98 155.14 153.80 153.94 0.1M
2024-07-05 154.24 155.24 153.50 153.90 0.2M
2024-07-04 153.56 153.84 153.36 153.68 0.1M
2024-07-03 151.94 153.22 151.84 153.14 0.1M
2024-07-02 151.78 151.94 150.20 151.28 0.2M
2024-07-01 153.70 153.70 152.16 152.44 0.2M
2024-06-28 152.36 152.86 151.56 151.98 0.1M
2024-06-27 151.52 152.02 151.14 151.60 0.1M
2024-06-26 152.24 152.96 150.30 151.28 0.2M
2024-06-25 151.20 151.40 150.56 151.32 0.1M
2024-06-24 151.86 152.88 151.44 152.70 0.2M
2024-06-21 151.66 151.90 150.74 151.38 0.2M
2024-06-20 150.96 152.02 150.92 152.02 0.1M
2024-06-19 150.84 151.08 150.42 150.52 0.1M
2024-06-18 151.64 151.68 150.54 151.10 0.1M
2024-06-17 150.64 151.14 149.72 150.62 0.2M
2024-06-14 152.30 152.30 149.62 150.00 0.1M
2024-06-13 154.82 154.96 152.10 152.10 0.2M
2024-06-12 153.58 155.36 153.42 155.20 0.1M
2024-06-11 154.34 154.42 152.28 152.94 0.2M
2024-06-10 153.52 154.06 152.96 154.06 0.1M
2024-06-07 155.16 155.18 153.02 154.54 0.1M
2024-06-06 155.60 156.48 155.12 155.42 0.1M
2024-06-05 154.36 155.16 153.98 154.84 0.1M
2024-06-04 154.62 154.62 153.02 153.32 0.1M
2024-06-03 155.58 155.78 154.80 155.10 0.1M
2024-05-31 153.92 154.50 153.50 154.16 0.1M
2024-05-30 153.38 154.38 153.28 154.18 0.1M
2024-05-29 155.26 155.34 153.62 153.92 0.3M
2024-05-28 156.92 157.10 155.32 155.66 0.1M
2024-05-27 155.66 156.40 155.66 156.40 0.1M
2024-05-24 154.44 155.88 154.28 155.66 0.1M
2024-05-23 156.14 156.28 155.30 155.72 0.1M
2024-05-22 155.58 155.94 155.40 155.60 0.1M
2024-05-21 156.22 156.28 155.34 156.04 0.0M
2024-05-20 156.14 156.60 156.10 156.42 0.0M
2024-05-17 155.86 156.04 155.24 155.86 0.1M
2024-05-16 157.30 157.44 155.98 156.16 0.1M
2024-05-15 156.60 157.60 156.34 157.44 0.2M
2024-05-14 156.12 156.26 155.34 156.08 0.1M
2024-05-13 156.72 156.78 156.04 156.24 0.1M
2024-05-10 156.48 157.20 156.42 156.54 0.1M
2024-05-09 154.56 155.92 154.52 155.92 0.1M
2024-05-08 154.38 154.80 153.84 154.34 0.2M
2024-05-07 152.50 154.00 152.16 153.86 0.1M
2024-05-06 150.66 151.98 150.48 151.80 0.1M
2024-05-03 150.16 151.22 149.68 150.42 0.1M
2024-05-02 149.90 150.22 149.40 149.44 0.1M
2024-04-30 151.50 151.52 149.68 149.84 0.1M
2024-04-29 152.20 152.26 151.26 151.40 0.1M
2024-04-26 150.50 152.02 150.48 151.76 0.1M
2024-04-25 150.84 150.86 148.80 149.72 0.1M
2024-04-24 151.96 152.34 150.96 151.18 0.1M
2024-04-23 150.78 151.70 150.12 151.70 0.1M
2024-04-22 149.44 149.58 148.50 149.34 0.1M
2024-04-19 147.68 148.56 147.38 148.24 0.2M
2024-04-18 149.06 149.34 148.12 149.06 0.1M
2024-04-17 148.68 149.72 148.46 148.60 0.1M
2024-04-16 148.58 149.40 148.18 148.46 0.2M
2024-04-15 150.92 152.16 150.40 150.68 0.1M
2024-04-12 151.58 151.88 149.36 149.96 0.2M
2024-04-11 151.12 151.36 149.40 150.12 0.2M
2024-04-10 152.08 152.46 150.32 151.30 0.1M
2024-04-09 152.54 152.60 150.98 151.16 0.2M
2024-04-08 152.30 153.26 152.24 153.14 0.1M
2024-04-05 151.98 152.26 151.28 151.80 0.1M
2024-04-04 153.52 154.04 153.46 153.98 0.2M
2024-04-03 153.24 153.66 153.00 153.58 0.1M
2024-04-02 155.48 155.48 152.82 152.96 0.1M
2024-03-28 154.62 154.84 154.52 154.76 0.2M
2024-03-27 153.92 154.82 153.76 154.62 0.1M
2024-03-26 152.74 154.00 152.66 153.80 0.1M
2024-03-25 152.46 152.92 152.06 152.80 0.1M
2024-03-22 151.86 152.46 151.86 152.32 0.1M
2024-03-21 152.00 152.06 151.00 152.00 0.2M
2024-03-20 150.34 150.88 150.20 150.68 0.1M
2024-03-19 150.04 150.54 149.86 150.54 0.1M
2024-03-18 150.32 150.64 149.78 150.00 0.1M
2024-03-15 150.08 150.90 149.96 150.12 0.2M
2024-03-14 150.60 150.88 149.80 150.08 0.2M
2024-03-13 150.40 150.58 150.02 150.34 0.1M
2024-03-12 148.90 150.32 148.42 150.24 0.1M
2024-03-11 147.90 148.44 147.74 148.44 0.1M
2024-03-08 149.18 149.36 148.88 148.98 0.1M
2024-03-07 147.66 149.54 147.40 149.36 0.1M
2024-03-06 147.92 148.44 147.92 148.28 0.1M
2024-03-05 147.92 148.44 147.60 148.06 0.1M
2024-03-04 148.34 148.54 147.90 148.16 0.1M
2024-03-01 148.84 149.02 147.98 148.34 0.2M
2024-02-29 147.54 148.42 147.40 147.98 0.1M
2024-02-28 146.94 147.26 146.88 147.20 0.1M
2024-02-27 145.84 146.90 145.78 146.84 0.1M
2024-02-26 145.56 146.06 145.56 145.78 0.1M
2024-02-23 145.36 145.88 145.22 145.70 0.1M
2024-02-22 144.92 145.80 144.58 145.34 0.1M
2024-02-21 142.98 143.50 142.76 143.16 0.0M
2024-02-20 142.80 142.92 142.40 142.78 0.1M
2024-02-19 142.88 143.02 142.64 142.98 0.0M
2024-02-16 143.24 143.86 142.74 143.18 0.1M
2024-02-15 142.46 142.90 142.26 142.64 0.1M
2024-02-14 141.10 141.84 141.04 141.80 0.1M
2024-02-13 142.04 142.10 140.84 141.20 0.1M
2024-02-12 142.08 142.50 141.86 142.50 0.1M
2024-02-09 142.02 142.16 141.18 141.52 0.1M
2024-02-08 141.70 142.52 141.42 141.98 0.1M
2024-02-07 142.42 142.48 141.56 141.60 0.1M
2024-02-06 141.92 142.70 141.24 142.58 0.1M
2024-02-05 141.56 142.00 141.10 141.44 0.1M
2024-02-02 142.08 142.32 141.40 141.60 0.1M
2024-02-01 140.92 141.54 140.86 141.06 0.1M
2024-01-31 142.06 142.22 141.38 141.50 0.1M
2024-01-30 142.24 142.26 141.84 142.06 0.1M
2024-01-29 141.60 141.82 141.10 141.82 0.0M
2024-01-26 141.32 142.00 141.04 141.92 0.1M
2024-01-25 141.00 141.56 140.56 141.54 0.1M
2024-01-24 140.60 141.60 140.32 141.50 0.1M
2024-01-23 140.00 140.10 139.20 139.20 0.0M
2024-01-22 139.58 139.80 138.98 139.68 0.1M
2024-01-19 139.30 139.32 138.22 138.50 0.0M
2024-01-18 137.64 138.76 137.48 138.70 0.1M
2024-01-17 137.28 137.56 136.88 137.50 0.1M
2024-01-16 138.02 138.80 137.92 138.68 0.2M
2024-01-15 139.94 140.06 139.04 139.12 0.1M
2024-01-12 139.38 140.16 139.04 139.78 0.1M
2024-01-11 140.50 140.96 138.38 138.38 0.2M
2024-01-10 139.70 140.28 139.44 139.66 0.1M
2024-01-09 139.90 139.98 139.06 139.62 0.1M
2024-01-08 139.14 139.90 138.26 139.86 0.1M
2024-01-05 138.18 139.36 137.62 138.86 0.1M
2024-01-04 138.58 139.18 138.16 139.16 0.0M
2024-01-03 140.38 140.50 137.96 138.32 0.2M
2024-01-02 141.16 142.00 139.36 140.36 0.3M