iShares TecDAX® UCITS ETF (DE) EUR (Acc)

TECDAXEX
🏛️ germany →
31.58
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
2022-12-30 26.43 26.44 26.18 26.18 0.0M
2022-12-29 25.90 26.47 25.90 26.47 0.0M
2022-12-28 26.05 26.12 25.93 25.98 0.0M
2022-12-27 26.06 26.23 26.00 26.03 0.0M
2022-12-23 26.08 26.22 25.97 26.05 0.0M
2022-12-22 26.43 26.50 26.07 26.08 0.0M
2022-12-21 26.21 26.44 26.17 26.42 0.0M
2022-12-20 26.02 26.14 25.94 26.01 0.0M
2022-12-19 26.42 26.49 26.26 26.30 0.0M
2022-12-16 26.71 26.71 26.27 26.28 0.0M
2022-12-15 27.41 27.41 26.73 26.75 0.0M
2022-12-14 27.58 27.67 27.46 27.62 0.0M
2022-12-13 27.58 28.32 27.25 27.74 0.0M
2022-12-12 27.16 27.40 27.10 27.40 0.0M
2022-12-09 27.23 27.35 27.23 27.31 0.0M
2022-12-08 27.25 27.34 27.04 27.30 0.0M
2022-12-07 27.23 27.34 27.14 27.18 0.2M
2022-12-06 27.87 27.87 27.30 27.36 0.0M
2022-12-05 28.00 28.06 27.85 27.91 0.0M
2022-12-02 28.02 28.35 27.93 28.14 0.0M
2022-12-01 28.14 28.29 27.86 28.13 0.2M
2022-11-30 27.29 27.56 27.26 27.56 0.0M
2022-11-29 27.51 27.57 27.14 27.14 0.1M
2022-11-28 27.82 27.90 27.54 27.59 0.0M
2022-11-25 27.99 28.06 27.92 27.99 0.1M
2022-11-24 27.79 28.13 27.79 28.07 0.0M
2022-11-23 27.69 27.83 27.50 27.80 0.0M
2022-11-22 27.51 27.76 27.50 27.69 0.0M
2022-11-21 27.77 27.80 27.56 27.72 0.0M
2022-11-18 27.60 27.88 27.50 27.81 0.0M
2022-11-17 27.77 27.80 27.36 27.66 0.3M
2022-11-16 28.04 28.10 27.50 27.66 0.6M
2022-11-15 28.04 28.31 27.90 28.06 0.0M
2022-11-14 27.76 28.10 27.66 27.99 0.4M
2022-11-11 27.64 27.73 27.41 27.72 0.8M
2022-11-10 26.00 27.53 25.92 27.52 0.5M
2022-11-09 26.29 26.49 26.11 26.38 0.1M
2022-11-08 25.62 26.42 25.62 26.42 0.0M
2022-11-07 25.38 25.69 25.31 25.56 0.0M
2022-11-04 25.21 25.58 25.21 25.41 0.1M
2022-11-03 25.22 25.40 25.00 25.13 0.2M
2022-11-02 25.69 25.79 25.47 25.47 0.0M
2022-11-01 25.77 25.96 25.52 25.63 0.1M
2022-10-31 25.66 25.68 25.49 25.54 0.0M
2022-10-28 25.45 25.60 25.32 25.56 0.0M
2022-10-27 25.70 25.70 25.28 25.54 0.1M
2022-10-26 25.48 25.95 25.48 25.94 0.1M
2022-10-25 25.04 25.67 24.99 25.64 0.1M
2022-10-24 24.82 25.04 24.64 24.87 0.2M
2022-10-21 24.43 24.71 24.24 24.56 0.2M
2022-10-20 24.39 24.73 24.25 24.73 0.0M
2022-10-19 24.98 25.06 24.39 24.39 0.0M
2022-10-18 25.14 25.42 25.03 25.12 0.0M
2022-10-17 24.47 24.97 24.34 24.83 0.0M
2022-10-14 24.65 24.78 24.21 24.36 0.1M
2022-10-13 23.72 24.24 23.25 24.24 0.1M
2022-10-12 24.02 24.22 23.91 23.91 0.1M
2022-10-11 24.16 24.32 23.85 24.17 0.0M
2022-10-10 24.28 24.65 24.18 24.20 0.0M
2022-10-07 25.02 25.09 24.52 24.52 0.0M
2022-10-06 25.25 25.35 25.10 25.19 0.1M
2022-10-05 25.41 25.50 25.00 25.13 0.1M
2022-10-04 24.75 25.43 24.73 25.43 0.1M
2022-10-03 23.73 24.38 23.62 24.38 0.1M
2022-09-30 23.54 24.04 23.54 23.96 0.1M
2022-09-29 23.74 23.79 23.34 23.41 0.1M
2022-09-28 23.68 23.96 23.36 23.94 0.1M
2022-09-27 24.00 24.34 23.82 23.82 0.1M
2022-09-26 23.79 24.16 23.79 23.86 0.2M
2022-09-23 24.20 24.21 23.59 23.85 0.1M
2022-09-22 24.64 24.95 24.27 24.27 0.1M
2022-09-21 24.73 25.19 24.71 25.19 0.1M
2022-09-20 25.23 25.36 24.77 24.92 0.0M
2022-09-19 25.00 25.31 24.92 25.19 0.0M
2022-09-16 25.65 25.68 25.18 25.30 0.0M
2022-09-15 26.38 26.47 26.00 26.04 0.2M
2022-09-14 26.40 26.56 26.12 26.28 0.0M
2022-09-13 27.35 27.49 26.43 26.45 0.0M
2022-09-12 27.08 27.32 27.00 27.22 0.0M
2022-09-09 26.68 27.06 26.68 27.04 0.0M
2022-09-08 26.56 26.56 25.91 26.55 0.0M
2022-09-07 26.02 26.35 25.97 26.31 0.0M
2022-09-06 26.17 26.42 26.00 26.24 0.0M
2022-09-05 25.75 26.11 25.70 26.09 0.0M
2022-09-02 25.98 26.37 25.81 26.37 0.0M
2022-09-01 25.96 26.05 25.69 25.73 0.1M
2022-08-31 26.61 26.66 26.26 26.26 0.0M
2022-08-30 26.48 26.79 26.39 26.43 0.0M
2022-08-29 26.43 26.52 26.34 26.37 0.0M
2022-08-26 27.60 27.60 26.70 26.74 0.0M
2022-08-25 27.49 27.55 27.32 27.44 0.0M
2022-08-24 26.78 27.27 26.76 27.26 0.1M
2022-08-23 27.12 27.27 26.90 26.96 0.0M
2022-08-22 27.81 27.86 27.30 27.30 0.0M
2022-08-19 28.00 28.21 27.87 27.93 0.0M
2022-08-18 28.13 28.25 28.06 28.19 0.0M
2022-08-17 28.55 28.69 28.12 28.14 0.0M
2022-08-16 28.69 28.77 28.36 28.55 0.0M
2022-08-15 28.85 28.85 28.58 28.62 0.0M
2022-08-12 28.54 28.76 28.53 28.69 0.0M
2022-08-11 28.64 28.75 28.38 28.68 0.0M
2022-08-10 27.63 28.32 27.51 28.32 0.0M
2022-08-09 28.43 28.47 27.90 27.92 0.0M
2022-08-08 28.53 28.54 28.40 28.40 0.0M
2022-08-05 28.73 28.78 28.22 28.27 0.0M
2022-08-04 28.52 28.91 28.49 28.72 0.0M
2022-08-03 27.80 28.37 27.80 28.37 0.0M
2022-08-02 28.03 28.04 27.78 28.04 0.0M
2022-08-01 28.11 28.36 28.05 28.23 0.1M
2022-07-29 27.81 28.16 27.77 28.09 0.0M
2022-07-28 27.51 27.56 27.21 27.56 0.0M
2022-07-27 26.95 27.30 26.95 27.28 0.0M
2022-07-26 27.08 27.09 26.88 26.90 0.0M
2022-07-25 27.22 27.34 26.98 27.06 0.0M
2022-07-22 27.30 27.64 27.17 27.37 0.1M
2022-07-21 26.92 27.37 26.92 27.37 0.0M
2022-07-20 26.81 26.87 26.59 26.86 0.0M
2022-07-19 26.06 26.73 25.97 26.72 0.0M
2022-07-18 26.43 26.61 26.24 26.29 0.0M
2022-07-15 26.00 26.41 25.95 26.41 0.0M
2022-07-14 26.26 26.42 25.70 25.83 0.0M
2022-07-13 26.41 26.45 25.89 26.29 0.0M
2022-07-12 26.52 26.61 26.28 26.54 0.0M
2022-07-11 26.65 26.92 26.65 26.79 0.0M
2022-07-08 26.69 27.02 26.50 26.98 0.0M
2022-07-07 26.52 26.68 26.34 26.68 0.0M
2022-07-06 25.96 26.33 25.86 26.33 0.0M
2022-07-05 26.11 26.17 25.38 25.61 0.0M
2022-07-04 26.15 26.27 25.87 25.87 0.0M
2022-07-01 25.57 26.06 25.52 26.05 0.0M
2022-06-30 25.77 25.94 25.55 25.93 0.0M
2022-06-29 26.18 26.26 25.83 26.18 0.0M
2022-06-28 26.71 26.78 26.50 26.50 0.0M
2022-06-27 26.40 26.77 26.37 26.59 0.0M
2022-06-24 25.67 26.38 25.61 26.23 0.0M
2022-06-23 25.47 25.62 25.23 25.52 0.0M
2022-06-22 25.23 25.72 25.00 25.70 0.0M
2022-06-21 25.61 25.78 25.55 25.64 0.0M
2022-06-20 25.48 25.64 25.37 25.49 0.0M
2022-06-17 25.17 25.48 25.13 25.37 0.0M
2022-06-16 25.83 25.83 24.97 25.06 0.1M
2022-06-15 25.83 25.91 25.47 25.89 0.1M
2022-06-14 26.37 26.39 25.56 25.60 0.0M
2022-06-13 26.85 26.87 25.99 26.11 0.0M
2022-06-10 27.70 27.83 27.16 27.16 0.0M
2022-06-09 28.35 28.39 27.98 27.98 0.0M
2022-06-08 28.72 28.72 28.41 28.61 0.0M
2022-06-07 28.53 28.68 28.36 28.67 0.1M
2022-06-06 28.76 28.90 28.73 28.79 0.0M
2022-06-03 28.86 29.00 28.55 28.59 0.0M
2022-06-02 28.42 28.73 28.36 28.73 0.0M
2022-06-01 28.70 28.70 28.24 28.27 0.0M
2022-05-31 28.85 28.89 28.55 28.57 0.0M
2022-05-30 28.98 29.06 28.86 29.02 0.0M
2022-05-27 28.01 28.60 27.98 28.60 0.0M
2022-05-26 27.47 27.86 27.47 27.85 0.0M
2022-05-25 27.60 27.61 27.28 27.48 0.0M
2022-05-24 27.63 27.87 27.52 27.52 0.0M
2022-05-23 27.94 28.03 27.68 27.82 0.0M
2022-05-20 27.55 27.89 27.47 27.64 0.0M
2022-05-19 26.98 27.40 26.77 27.40 0.1M
2022-05-18 27.98 28.01 27.37 27.37 0.0M
2022-05-17 27.76 28.07 27.65 27.99 0.0M
2022-05-16 27.76 27.83 27.57 27.64 0.1M
2022-05-13 27.02 27.72 27.02 27.68 0.1M
2022-05-12 26.31 26.93 26.11 26.79 0.1M
2022-05-11 26.46 26.79 26.19 26.79 0.0M
2022-05-10 26.36 26.67 26.22 26.37 0.1M
2022-05-09 26.81 26.92 26.14 26.14 0.1M
2022-05-06 27.44 27.55 26.75 26.99 0.1M
2022-05-05 28.23 28.36 27.63 27.70 0.0M
2022-05-04 27.90 27.90 27.59 27.59 0.0M
2022-05-03 27.68 27.77 27.56 27.76 0.0M
2022-05-02 27.92 27.95 27.14 27.59 0.1M
2022-04-29 28.46 28.52 28.13 28.20 0.1M
2022-04-28 28.08 28.38 28.00 28.20 0.1M
2022-04-27 27.90 28.01 27.55 27.85 0.1M
2022-04-26 28.42 28.43 27.73 27.74 0.1M
2022-04-25 28.26 28.56 28.07 28.36 0.1M
2022-04-22 29.06 29.14 28.58 28.58 0.0M
2022-04-21 29.41 29.72 29.32 29.46 0.1M
2022-04-20 28.88 29.37 28.82 29.34 0.0M
2022-04-19 28.70 28.93 28.22 28.92 0.1M
2022-04-14 28.86 29.11 28.66 28.84 0.1M
2022-04-13 28.78 28.78 28.43 28.76 0.0M
2022-04-12 28.50 28.88 28.45 28.73 0.1M
2022-04-11 29.45 29.45 28.90 28.98 0.1M
2022-04-08 29.88 29.88 29.32 29.47 0.0M
2022-04-07 29.62 29.90 29.55 29.55 0.1M
2022-04-06 30.11 30.21 29.35 29.57 0.0M
2022-04-05 30.23 30.44 30.02 30.12 0.1M
2022-04-04 29.97 30.17 29.73 30.12 0.0M
2022-04-01 29.76 29.86 29.55 29.77 0.1M
2022-03-31 30.30 30.34 29.76 29.76 0.0M
2022-03-30 30.14 30.20 29.93 30.14 0.1M
2022-03-29 29.79 30.57 29.78 30.27 0.1M
2022-03-28 29.58 29.77 29.44 29.48 0.1M
2022-03-25 29.56 29.93 29.23 29.42 0.1M
2022-03-24 29.60 29.68 29.31 29.38 0.1M
2022-03-23 30.03 30.16 29.45 29.51 0.1M
2022-03-22 29.82 29.91 29.48 29.91 0.0M
2022-03-21 29.70 29.71 29.41 29.56 0.1M
2022-03-18 29.35 29.78 28.99 29.78 0.1M
2022-03-17 29.55 29.55 29.11 29.35 0.1M
2022-03-16 28.67 29.32 28.67 29.25 0.1M
2022-03-15 27.83 28.22 27.49 28.09 0.1M
2022-03-14 27.81 28.22 27.57 28.08 0.1M
2022-03-11 27.16 28.13 27.07 27.62 0.1M
2022-03-10 27.90 27.96 27.25 27.25 0.2M
2022-03-09 26.96 28.01 26.78 28.01 0.2M
2022-03-08 26.89 27.43 26.10 26.32 0.2M
2022-03-07 26.84 27.60 26.40 26.96 0.2M
2022-03-04 28.04 28.36 27.36 27.36 0.2M
2022-03-03 29.03 29.11 28.36 28.36 0.1M
2022-03-02 28.56 29.07 28.39 28.86 0.1M
2022-03-01 29.06 29.07 28.32 28.71 0.1M
2022-02-28 28.36 29.19 28.36 29.17 0.1M
2022-02-25 28.24 28.77 28.00 28.75 0.2M
2022-02-24 27.16 27.92 27.00 27.86 0.1M
2022-02-23 28.45 28.76 28.26 28.31 0.1M
2022-02-22 27.69 28.57 27.68 28.36 0.2M
2022-02-21 29.21 29.21 28.26 28.46 0.1M
2022-02-18 29.48 29.60 28.93 29.00 0.1M
2022-02-17 30.06 30.10 29.54 29.61 0.0M
2022-02-16 30.26 30.34 29.80 29.96 0.0M
2022-02-15 29.61 30.20 29.61 30.19 0.1M
2022-02-14 29.41 29.59 29.05 29.59 0.1M
2022-02-11 30.21 30.45 30.00 30.11 0.0M
2022-02-10 31.07 31.07 30.38 30.49 0.0M
2022-02-09 30.85 31.14 30.85 31.02 0.0M
2022-02-08 30.66 30.72 30.12 30.34 0.0M
2022-02-07 30.83 30.90 30.50 30.79 0.0M
2022-02-04 31.28 31.28 30.65 30.73 0.0M
2022-02-03 31.69 31.84 31.15 31.15 0.0M
2022-02-02 31.85 32.08 31.77 31.77 0.1M
2022-02-01 31.51 31.74 31.32 31.62 0.1M
2022-01-31 31.15 31.33 30.92 31.17 0.0M
2022-01-28 30.69 30.84 30.33 30.78 0.0M
2022-01-27 30.07 30.79 29.97 30.78 0.1M
2022-01-26 30.64 30.91 30.44 30.77 0.1M
2022-01-25 30.46 30.46 30.01 30.25 0.1M
2022-01-24 31.36 31.44 30.10 30.18 0.2M
2022-01-21 31.99 31.99 31.34 31.62 0.0M
2022-01-20 32.15 32.37 31.75 32.37 0.0M
2022-01-19 31.23 32.08 31.23 31.79 0.0M
2022-01-18 31.94 31.94 31.44 31.60 0.0M
2022-01-17 31.90 32.13 31.67 32.11 0.1M
2022-01-14 32.10 32.23 31.87 31.88 0.0M
2022-01-13 32.79 32.92 32.36 32.44 0.0M
2022-01-12 33.15 33.19 32.87 32.99 0.0M
2022-01-11 32.80 33.03 32.71 32.88 0.1M
2022-01-10 33.58 33.58 32.26 32.34 0.2M
2022-01-07 33.68 33.75 33.26 33.45 0.0M
2022-01-06 34.05 34.10 33.50 33.88 0.0M
2022-01-05 34.56 34.68 34.40 34.55 0.1M
2022-01-04 35.52 35.52 34.53 34.59 0.0M
2022-01-03 35.61 35.63 35.23 35.43 0.1M