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

TECDAXEX
🏛️ germany →
32.83
Last Update: 2025-10-03
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 29.72 29.76 29.65 29.72 0.0M
2023-12-28 29.73 29.80 29.60 29.69 0.0M
2023-12-27 29.60 29.80 29.57 29.74 0.0M
2023-12-22 29.63 29.63 29.40 29.60 0.0M
2023-12-21 29.53 29.62 29.43 29.62 0.0M
2023-12-20 29.78 29.78 29.57 29.75 0.0M
2023-12-19 29.58 29.69 29.57 29.68 0.0M
2023-12-18 29.50 29.64 29.42 29.46 0.0M
2023-12-15 29.79 29.87 29.54 29.68 0.0M
2023-12-14 29.86 29.88 29.50 29.60 0.0M
2023-12-13 29.27 29.34 29.17 29.23 0.0M
2023-12-12 29.11 29.33 29.11 29.28 0.0M
2023-12-11 28.93 29.11 28.90 29.07 0.0M
2023-12-08 28.71 29.00 28.71 28.96 0.0M
2023-12-07 28.63 28.72 28.56 28.69 0.0M
2023-12-06 28.58 28.82 28.55 28.78 0.0M
2023-12-05 28.39 28.51 28.38 28.50 0.0M
2023-12-04 28.54 28.64 28.34 28.39 0.0M
2023-12-01 28.55 28.60 28.41 28.59 0.0M
2023-11-30 28.47 28.58 28.34 28.46 0.0M
2023-11-29 28.03 28.46 28.03 28.43 0.0M
2023-11-28 27.80 27.92 27.75 27.92 0.0M
2023-11-27 27.91 28.07 27.88 27.88 0.0M
2023-11-24 27.90 27.95 27.83 27.95 0.0M
2023-11-23 28.02 28.02 27.83 27.97 0.0M
2023-11-22 27.68 28.00 27.68 27.99 0.0M
2023-11-21 27.86 27.86 27.69 27.72 0.0M
2023-11-20 27.79 27.95 27.79 27.91 0.0M
2023-11-17 27.62 27.84 27.62 27.68 0.0M
2023-11-16 27.63 27.68 27.55 27.55 0.0M
2023-11-15 27.42 27.75 27.37 27.71 0.0M
2023-11-14 26.65 27.38 26.65 27.38 0.0M
2023-11-13 26.53 26.72 26.52 26.70 0.0M
2023-11-10 26.68 26.68 26.45 26.52 0.0M
2023-11-09 26.72 26.93 26.71 26.93 0.0M
2023-11-08 26.55 26.82 26.55 26.67 0.0M
2023-11-07 26.06 26.52 26.06 26.51 0.3M
2023-11-06 26.43 26.43 26.16 26.24 0.0M
2023-11-03 26.06 26.50 26.06 26.35 0.0M
2023-11-02 25.79 26.21 25.79 25.98 0.0M
2023-11-01 25.44 25.53 25.28 25.51 0.0M
2023-10-31 24.95 25.40 24.95 25.34 0.0M
2023-10-30 25.37 25.43 24.86 24.89 0.0M
2023-10-27 25.26 25.35 25.12 25.19 0.0M
2023-10-26 24.94 25.36 24.94 25.27 0.0M
2023-10-25 25.63 25.63 25.16 25.33 0.0M
2023-10-24 25.50 25.60 25.25 25.60 0.0M
2023-10-23 25.39 25.39 24.99 25.34 0.0M
2023-10-20 25.45 25.53 25.33 25.36 0.0M
2023-10-19 26.02 26.26 25.80 25.82 0.0M
2023-10-18 26.07 26.13 25.93 25.95 0.0M
2023-10-17 26.15 26.31 25.90 26.22 0.0M
2023-10-16 26.16 26.29 26.06 26.23 0.0M
2023-10-13 26.75 26.75 26.26 26.26 0.0M
2023-10-12 27.20 27.26 27.01 27.05 0.0M
2023-10-11 27.06 27.20 27.04 27.05 0.0M
2023-10-10 26.71 27.13 26.71 27.13 0.0M
2023-10-09 26.69 26.76 26.49 26.52 0.0M
2023-10-06 26.60 26.79 26.39 26.75 0.0M
2023-10-05 26.80 26.87 26.54 26.54 0.0M
2023-10-04 26.16 26.61 26.11 26.60 0.0M
2023-10-03 26.63 26.63 26.42 26.42 0.0M
2023-10-02 27.05 27.08 26.58 26.70 0.0M
2023-09-29 26.97 27.13 26.91 26.91 0.0M
2023-09-28 26.48 26.67 26.41 26.67 0.0M
2023-09-27 26.42 26.56 26.40 26.43 0.0M
2023-09-26 26.57 26.61 26.45 26.45 0.0M
2023-09-25 26.86 26.86 26.58 26.71 0.0M
2023-09-22 26.75 26.98 26.69 26.97 0.0M
2023-09-21 27.12 27.19 26.83 26.83 0.0M
2023-09-20 27.07 27.37 27.07 27.36 0.0M
2023-09-19 27.08 27.16 26.87 26.93 0.0M
2023-09-18 27.75 27.75 27.24 27.25 0.0M
2023-09-15 28.15 28.15 27.76 27.76 0.0M
2023-09-14 27.57 27.78 27.40 27.78 0.0M
2023-09-13 27.24 27.49 27.24 27.47 0.0M
2023-09-12 27.61 27.61 27.37 27.44 0.0M
2023-09-11 27.58 27.76 27.58 27.62 0.0M
2023-09-08 27.79 27.81 27.53 27.57 0.0M
2023-09-07 27.73 27.83 27.61 27.74 0.0M
2023-09-06 27.98 28.03 27.87 27.92 0.0M
2023-09-05 28.13 28.18 28.04 28.04 0.0M
2023-09-04 28.22 28.38 28.14 28.16 0.0M
2023-09-01 28.25 28.35 28.15 28.20 0.0M
2023-08-31 28.24 28.43 28.24 28.35 0.0M
2023-08-30 28.15 28.17 28.03 28.14 0.0M
2023-08-29 27.87 28.18 27.87 28.18 0.0M
2023-08-28 27.77 27.83 27.65 27.83 0.0M
2023-08-25 27.45 27.69 27.45 27.52 0.0M
2023-08-24 28.16 28.16 27.54 27.54 0.0M
2023-08-23 27.75 27.84 27.64 27.84 0.0M
2023-08-22 27.40 27.67 27.40 27.65 0.0M
2023-08-21 27.32 27.49 27.25 27.25 0.0M
2023-08-18 27.31 27.33 27.07 27.29 0.0M
2023-08-17 27.59 27.70 27.46 27.46 0.0M
2023-08-16 27.82 27.86 27.77 27.83 0.0M
2023-08-15 28.13 28.13 27.78 27.90 0.0M
2023-08-14 27.92 28.08 27.89 28.07 0.0M
2023-08-11 28.08 28.17 27.91 27.91 0.0M
2023-08-10 28.11 28.30 27.99 28.16 0.0M
2023-08-09 28.12 28.27 27.95 28.01 0.0M
2023-08-08 28.08 28.10 27.83 27.85 0.0M
2023-08-07 28.33 28.34 28.16 28.23 0.0M
2023-08-04 28.46 28.46 28.09 28.41 0.0M
2023-08-03 28.42 28.61 28.38 28.55 0.0M
2023-08-02 29.05 29.07 28.78 28.89 0.0M
2023-08-01 29.68 29.71 29.48 29.49 0.0M
2023-07-31 29.44 29.72 29.43 29.71 0.0M
2023-07-28 29.33 29.52 29.28 29.48 0.0M
2023-07-27 29.03 29.82 29.03 29.60 0.0M
2023-07-26 29.02 29.06 28.68 28.86 0.0M
2023-07-25 28.72 29.10 28.72 29.10 0.0M
2023-07-24 28.72 28.98 28.72 28.86 0.0M
2023-07-21 28.53 28.81 28.41 28.81 0.0M
2023-07-20 28.58 28.68 28.52 28.65 0.0M
2023-07-19 28.72 28.81 28.69 28.79 0.0M
2023-07-18 28.51 28.56 28.49 28.55 0.0M
2023-07-17 28.52 28.65 28.44 28.55 0.0M
2023-07-14 28.63 28.85 28.63 28.72 0.0M
2023-07-13 28.48 28.75 28.48 28.65 0.0M
2023-07-12 28.00 28.40 28.00 28.39 0.0M
2023-07-11 27.92 28.00 27.87 27.90 0.0M
2023-07-10 27.55 27.78 27.48 27.75 0.0M
2023-07-07 27.37 27.66 27.37 27.66 0.0M
2023-07-06 27.99 28.01 27.55 27.57 0.0M
2023-07-05 28.23 28.29 28.19 28.21 0.0M
2023-07-04 28.33 28.47 28.29 28.43 0.0M
2023-07-03 28.69 28.69 28.36 28.38 0.0M
2023-06-30 28.10 28.61 28.10 28.61 0.0M
2023-06-29 28.07 28.16 27.99 28.09 0.0M
2023-06-28 27.81 28.09 27.81 28.07 0.0M
2023-06-27 27.90 27.95 27.62 27.67 0.0M
2023-06-26 28.23 28.23 27.95 27.97 0.0M
2023-06-23 28.05 28.23 28.00 28.15 0.0M
2023-06-22 27.90 28.23 27.87 28.23 0.0M
2023-06-21 28.25 28.35 28.09 28.14 0.0M
2023-06-20 28.49 28.49 28.27 28.31 0.0M
2023-06-19 28.67 28.74 28.56 28.65 0.0M
2023-06-16 29.15 29.33 29.11 29.20 0.0M
2023-06-15 28.99 29.05 28.74 29.05 0.0M
2023-06-14 28.93 29.05 28.90 29.05 0.0M
2023-06-13 29.04 29.06 28.89 29.04 0.0M
2023-06-12 28.71 28.86 28.71 28.85 0.0M
2023-06-09 28.60 28.68 28.55 28.57 0.0M
2023-06-08 28.46 28.63 28.40 28.61 0.0M
2023-06-07 28.75 28.85 28.69 28.72 0.0M
2023-06-06 28.75 28.87 28.73 28.83 0.0M
2023-06-05 28.97 28.97 28.78 28.79 0.0M
2023-06-02 29.03 29.20 28.91 28.94 0.0M
2023-06-01 28.74 28.97 28.70 28.97 0.0M
2023-05-31 28.42 28.75 28.42 28.59 0.0M
2023-05-30 28.89 29.03 28.73 28.75 0.0M
2023-05-29 28.93 29.00 28.81 28.82 0.0M
2023-05-26 28.49 28.89 28.42 28.83 0.0M
2023-05-25 28.63 28.67 28.47 28.47 0.0M
2023-05-24 28.87 28.93 28.49 28.54 0.0M
2023-05-23 29.26 29.43 29.15 29.15 0.0M
2023-05-22 29.25 29.31 29.11 29.29 0.0M
2023-05-19 29.25 29.44 29.24 29.36 0.0M
2023-05-18 29.00 29.21 29.00 29.16 0.0M
2023-05-17 28.88 28.93 28.67 28.72 0.0M
2023-05-16 28.79 29.02 28.79 28.94 0.0M
2023-05-15 29.02 29.02 28.85 28.92 0.0M
2023-05-12 28.80 28.86 28.70 28.86 0.0M
2023-05-11 28.93 29.02 28.73 28.78 0.0M
2023-05-10 28.72 28.91 28.59 28.89 0.0M
2023-05-09 29.21 29.24 28.87 28.93 0.0M
2023-05-08 29.34 29.39 29.29 29.33 0.0M
2023-05-05 29.35 29.35 29.17 29.35 0.0M
2023-05-04 28.99 29.29 28.89 29.29 0.0M
2023-05-03 29.18 29.20 29.02 29.20 0.0M
2023-05-02 29.44 29.45 29.11 29.12 0.0M
2023-04-28 29.21 29.24 28.94 29.23 0.0M
2023-04-27 29.14 29.16 28.93 29.07 0.1M
2023-04-26 29.03 29.14 28.90 29.09 0.0M
2023-04-25 29.40 29.51 29.28 29.28 0.1M
2023-04-24 29.43 29.66 29.42 29.52 0.0M
2023-04-21 28.87 29.29 28.87 29.28 0.0M
2023-04-20 29.16 29.16 28.87 29.01 0.0M
2023-04-19 29.51 29.54 29.41 29.46 0.0M
2023-04-18 29.79 29.95 29.69 29.71 0.0M
2023-04-17 29.80 29.97 29.71 29.71 0.0M
2023-04-14 29.83 29.88 29.62 29.65 0.0M
2023-04-13 29.53 29.72 29.53 29.72 0.0M
2023-04-12 29.57 29.93 29.48 29.58 0.0M
2023-04-11 29.75 29.77 29.53 29.59 0.0M
2023-04-06 29.52 29.75 29.52 29.75 0.0M
2023-04-05 29.42 29.54 29.39 29.52 0.0M
2023-04-04 29.59 29.61 29.42 29.45 0.0M
2023-04-03 29.71 29.73 29.36 29.46 0.0M
2023-03-31 29.69 29.79 29.47 29.76 0.0M
2023-03-30 29.35 29.73 29.35 29.73 0.0M
2023-03-29 29.13 29.18 29.03 29.18 0.0M
2023-03-28 29.28 29.31 28.82 28.85 0.0M
2023-03-27 29.19 29.31 29.02 29.17 0.0M
2023-03-24 29.13 29.25 28.73 28.83 0.1M
2023-03-23 28.89 29.29 28.88 29.28 0.0M
2023-03-22 28.95 29.00 28.86 28.89 0.0M
2023-03-21 28.97 29.08 28.92 28.98 0.0M
2023-03-20 28.60 28.93 28.34 28.84 0.0M
2023-03-17 29.29 29.32 28.72 28.87 0.1M
2023-03-16 28.82 29.03 28.37 29.03 0.0M
2023-03-15 29.08 29.08 28.29 28.43 0.0M
2023-03-14 28.74 29.23 28.71 29.11 0.0M
2023-03-13 29.11 29.11 28.37 28.62 0.1M
2023-03-10 29.07 29.27 28.89 29.14 0.0M
2023-03-09 29.18 29.36 28.98 29.34 0.0M
2023-03-08 29.06 29.28 29.06 29.25 0.0M
2023-03-07 29.25 29.61 29.15 29.22 0.0M
2023-03-06 29.17 29.34 29.07 29.34 0.0M
2023-03-03 28.96 29.06 28.95 29.06 0.0M
2023-03-02 28.32 28.67 28.24 28.67 0.0M
2023-03-01 28.86 29.01 28.64 28.71 0.0M
2023-02-28 28.96 28.96 28.70 28.70 0.0M
2023-02-27 28.86 29.00 28.82 28.97 0.0M
2023-02-24 29.20 29.27 28.66 28.66 0.0M
2023-02-23 29.18 29.33 29.15 29.15 0.0M
2023-02-22 28.88 29.06 28.79 28.96 0.0M
2023-02-21 29.19 29.19 28.83 29.01 0.0M
2023-02-20 29.34 29.34 29.12 29.23 0.0M
2023-02-17 29.07 29.30 28.92 29.27 0.0M
2023-02-16 29.61 29.67 29.29 29.41 0.0M
2023-02-15 29.32 29.47 29.30 29.47 0.1M
2023-02-14 29.30 29.62 29.18 29.25 0.0M
2023-02-13 29.07 29.28 29.00 29.27 0.0M
2023-02-10 29.27 29.34 28.97 29.09 0.0M
2023-02-09 29.74 29.77 29.47 29.47 0.0M
2023-02-08 29.89 29.92 29.55 29.55 0.0M
2023-02-07 29.63 29.63 29.40 29.57 0.0M
2023-02-06 29.68 29.81 29.51 29.66 0.0M
2023-02-03 29.65 29.92 29.48 29.92 0.1M
2023-02-02 29.33 29.89 29.31 29.89 0.1M
2023-02-01 28.47 28.72 28.43 28.62 0.0M
2023-01-31 28.41 28.53 28.26 28.49 0.0M
2023-01-30 28.54 28.62 28.25 28.56 0.0M
2023-01-27 28.55 28.71 28.55 28.71 0.0M
2023-01-26 28.66 28.77 28.50 28.71 0.0M
2023-01-25 28.32 28.32 28.00 28.28 0.0M
2023-01-24 28.77 28.77 28.37 28.44 0.0M
2023-01-23 28.39 28.68 28.37 28.66 0.0M
2023-01-20 28.22 28.30 28.20 28.27 0.0M
2023-01-19 28.62 28.70 28.18 28.18 0.0M
2023-01-18 28.94 28.98 28.75 28.76 0.0M
2023-01-17 28.74 28.90 28.59 28.80 0.0M
2023-01-16 28.73 28.85 28.73 28.80 0.1M
2023-01-13 28.46 28.72 28.40 28.64 0.0M
2023-01-12 28.13 28.43 28.13 28.30 0.0M
2023-01-11 27.93 28.30 27.93 28.20 0.1M
2023-01-10 27.50 27.80 27.50 27.74 0.0M
2023-01-09 27.30 27.72 27.20 27.72 0.1M
2023-01-06 26.97 27.17 26.76 27.16 0.1M
2023-01-05 26.88 27.00 26.84 26.97 0.0M
2023-01-04 26.48 26.91 26.47 26.90 0.0M
2023-01-03 26.27 26.59 26.27 26.37 0.0M
2023-01-02 26.32 26.32 25.98 26.05 0.0M