iShares Dow Jones AsPac Sel Div 50 UCITS ETF (DE)

DJAPSDEEX
🏛️ germany →
26.48
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 23.45 23.49 23.35 23.35 0.0M
2023-12-28 23.41 23.44 23.31 23.39 0.0M
2023-12-27 23.34 23.38 23.23 23.25 0.0M
2023-12-22 23.11 23.30 23.11 23.24 0.0M
2023-12-21 23.01 23.15 23.01 23.15 0.0M
2023-12-20 23.00 23.04 22.79 22.79 0.0M
2023-12-19 22.80 22.95 22.80 22.88 0.0M
2023-12-18 22.86 22.96 22.79 22.79 0.0M
2023-12-15 22.71 22.86 22.64 22.64 0.0M
2023-12-14 23.09 23.09 22.88 22.91 0.0M
2023-12-13 22.62 22.86 22.61 22.86 0.0M
2023-12-12 22.79 22.89 22.62 22.67 0.0M
2023-12-11 22.64 22.76 22.63 22.71 0.0M
2023-12-08 22.61 22.65 22.54 22.57 0.0M
2023-12-07 22.47 22.66 22.47 22.66 0.0M
2023-12-06 22.53 22.61 22.48 22.48 0.0M
2023-12-05 22.08 22.20 22.08 22.18 0.0M
2023-12-04 22.32 22.38 22.26 22.30 0.0M
2023-12-01 21.99 22.34 21.99 22.34 0.0M
2023-11-30 21.81 22.02 21.81 21.99 0.0M
2023-11-29 21.68 21.82 21.68 21.72 0.0M
2023-11-28 21.85 21.90 21.81 21.85 0.0M
2023-11-27 21.80 21.90 21.80 21.85 0.0M
2023-11-24 21.62 21.93 21.62 21.90 0.0M
2023-11-23 21.93 21.93 21.87 21.87 0.0M
2023-11-22 21.87 22.00 21.87 21.93 0.0M
2023-11-21 21.73 21.82 21.73 21.79 0.0M
2023-11-20 21.64 21.76 21.64 21.76 0.0M
2023-11-17 21.61 21.75 21.61 21.68 0.0M
2023-11-16 21.55 21.70 21.55 21.61 0.0M
2023-11-15 21.62 21.91 21.62 21.79 0.0M
2023-11-14 21.46 21.70 21.46 21.60 0.0M
2023-11-13 21.36 21.58 21.36 21.54 0.0M
2023-11-10 21.15 21.48 21.15 21.47 0.0M
2023-11-09 21.41 21.51 21.35 21.35 0.0M
2023-11-08 21.27 21.44 21.27 21.30 0.0M
2023-11-07 21.48 21.57 21.48 21.53 0.0M
2023-11-06 21.77 21.79 21.63 21.69 0.0M
2023-11-03 21.96 21.98 21.89 21.95 0.0M
2023-11-02 21.63 21.86 21.63 21.79 0.0M
2023-11-01 21.43 21.66 21.43 21.65 0.0M
2023-10-31 21.04 21.28 21.04 21.28 0.0M
2023-10-30 21.33 21.39 21.19 21.26 0.0M
2023-10-27 21.39 21.39 21.15 21.15 0.0M
2023-10-26 20.88 21.09 20.88 21.02 0.0M
2023-10-25 21.15 21.16 21.04 21.04 0.0M
2023-10-24 20.89 21.18 20.89 21.18 0.0M
2023-10-23 21.01 21.02 20.84 20.84 0.0M
2023-10-20 21.14 21.23 21.05 21.05 0.0M
2023-10-19 21.28 21.36 21.10 21.10 0.0M
2023-10-18 21.61 21.61 21.43 21.43 0.0M
2023-10-17 21.72 21.72 21.61 21.65 0.0M
2023-10-16 21.51 21.75 21.51 21.72 0.0M
2023-10-13 21.67 21.75 21.59 21.59 0.0M
2023-10-12 21.92 22.01 21.74 21.79 0.0M
2023-10-11 21.75 21.88 21.75 21.79 0.0M
2023-10-10 21.85 21.98 21.62 21.88 0.0M
2023-10-09 21.45 21.62 21.45 21.59 0.0M
2023-10-06 21.55 21.63 21.48 21.61 0.0M
2023-10-05 21.40 21.55 21.40 21.54 0.0M
2023-10-04 21.30 21.41 21.30 21.34 0.0M
2023-10-03 21.64 21.72 21.54 21.54 0.0M
2023-10-02 21.94 22.03 21.83 21.88 0.0M
2023-09-29 22.13 22.17 21.93 21.95 0.0M
2023-09-28 22.07 22.23 22.07 22.20 0.0M
2023-09-27 22.09 22.16 22.03 22.07 0.0M
2023-09-26 22.05 22.11 21.99 22.00 0.0M
2023-09-25 22.14 22.24 22.08 22.22 0.0M
2023-09-22 22.08 22.29 22.08 22.15 0.0M
2023-09-21 22.10 22.19 21.99 21.99 0.0M
2023-09-20 22.20 22.42 22.20 22.27 0.0M
2023-09-19 22.26 22.43 22.26 22.38 0.0M
2023-09-18 22.28 22.31 22.17 22.17 0.0M
2023-09-15 22.35 22.54 22.24 22.24 0.0M
2023-09-14 22.34 22.63 22.33 22.62 0.0M
2023-09-13 22.11 22.20 22.11 22.19 0.0M
2023-09-12 22.32 22.32 22.15 22.15 0.0M
2023-09-11 22.21 22.34 22.21 22.25 0.0M
2023-09-08 22.07 22.17 22.07 22.13 0.0M
2023-09-07 22.19 22.28 22.19 22.22 0.0M
2023-09-06 22.13 22.32 22.13 22.21 0.0M
2023-09-05 22.19 22.41 22.19 22.34 0.0M
2023-09-04 22.49 22.60 22.43 22.43 0.0M
2023-09-01 22.08 22.36 22.08 22.33 0.0M
2023-08-31 21.81 22.08 21.81 22.01 0.0M
2023-08-30 21.93 21.96 21.86 21.88 0.0M
2023-08-29 21.82 21.98 21.82 21.96 0.0M
2023-08-28 21.81 21.88 21.75 21.85 0.0M
2023-08-25 21.63 21.75 21.63 21.68 0.0M
2023-08-24 21.84 21.84 21.60 21.60 0.0M
2023-08-23 21.70 21.85 21.70 21.80 0.0M
2023-08-22 21.55 21.68 21.53 21.59 0.0M
2023-08-21 21.46 21.50 21.39 21.46 0.0M
2023-08-18 21.58 21.61 21.51 21.56 0.0M
2023-08-17 21.49 21.67 21.49 21.49 0.0M
2023-08-16 21.49 21.70 21.48 21.54 0.0M
2023-08-15 21.90 21.93 21.66 21.66 0.0M
2023-08-14 21.92 21.92 21.84 21.90 0.0M
2023-08-11 22.00 22.14 22.00 22.05 0.0M
2023-08-10 22.06 22.11 22.00 22.00 0.0M
2023-08-09 21.96 22.08 21.91 21.93 0.0M
2023-08-08 21.79 21.99 21.79 21.98 0.0M
2023-08-07 22.08 22.10 22.00 22.04 0.0M
2023-08-04 22.12 22.12 21.95 21.98 0.0M
2023-08-03 21.91 22.08 21.91 22.04 0.0M
2023-08-02 21.85 22.14 21.85 21.99 0.0M
2023-08-01 22.25 22.50 22.25 22.26 0.0M
2023-07-31 22.36 22.50 22.35 22.45 0.0M
2023-07-28 22.25 22.46 22.25 22.34 0.0M
2023-07-27 22.26 22.50 22.26 22.40 0.0M
2023-07-26 22.16 22.22 22.12 22.17 0.0M
2023-07-25 21.97 22.18 21.97 22.13 0.0M
2023-07-24 21.46 22.00 21.46 21.94 0.0M
2023-07-21 21.77 21.80 21.73 21.73 0.0M
2023-07-20 21.66 21.86 21.65 21.83 0.0M
2023-07-19 21.57 21.79 21.57 21.72 0.0M
2023-07-18 21.33 21.75 21.33 21.62 0.0M
2023-07-17 21.73 21.73 21.45 21.55 0.0M
2023-07-14 21.62 21.77 21.60 21.62 0.0M
2023-07-13 21.73 21.74 21.66 21.71 0.0M
2023-07-12 21.45 21.58 21.42 21.45 0.0M
2023-07-11 21.29 21.43 21.29 21.43 0.0M
2023-07-10 21.12 21.30 21.12 21.24 0.0M
2023-07-07 21.18 21.48 21.16 21.40 0.0M
2023-07-06 21.57 21.63 21.30 21.32 0.0M
2023-07-05 21.93 21.94 21.86 21.88 0.0M
2023-07-04 21.74 21.90 21.74 21.86 0.0M
2023-07-03 21.61 21.86 21.61 21.77 0.0M
2023-06-30 21.40 21.65 21.40 21.62 0.0M
2023-06-29 21.33 21.48 21.33 21.45 0.0M
2023-06-28 21.22 21.52 21.22 21.41 0.0M
2023-06-27 21.08 21.35 21.08 21.30 0.0M
2023-06-26 20.87 21.07 20.87 21.06 0.0M
2023-06-23 20.88 21.20 20.88 20.99 0.0M
2023-06-22 21.18 21.33 21.18 21.28 0.0M
2023-06-21 21.44 21.64 21.44 21.51 0.0M
2023-06-20 21.43 21.72 21.43 21.59 0.0M
2023-06-19 21.62 21.79 21.62 21.70 0.0M
2023-06-16 21.86 21.87 21.72 21.72 0.0M
2023-06-15 21.71 21.85 21.69 21.76 0.0M
2023-06-14 22.11 22.34 22.11 22.25 0.0M
2023-06-13 22.06 22.27 22.06 22.17 0.0M
2023-06-12 22.09 22.15 22.09 22.12 0.0M
2023-06-09 22.10 22.19 21.94 22.16 0.0M
2023-06-08 21.87 22.14 21.87 22.14 0.0M
2023-06-07 22.08 22.14 21.96 21.96 0.0M
2023-06-06 21.91 22.28 21.91 22.28 0.0M
2023-06-05 22.18 22.23 21.83 22.02 0.0M
2023-06-02 21.68 22.01 21.68 21.98 0.0M
2023-06-01 21.49 21.61 21.48 21.60 0.0M
2023-05-31 21.39 21.59 21.39 21.52 0.0M
2023-05-30 21.92 21.93 21.61 21.63 0.0M
2023-05-29 21.76 21.97 21.76 21.83 0.0M
2023-05-26 21.68 21.93 21.68 21.72 0.0M
2023-05-25 21.74 21.83 21.60 21.62 0.0M
2023-05-24 21.85 22.01 21.83 21.85 0.0M
2023-05-23 22.10 22.20 22.01 22.01 0.0M
2023-05-22 22.19 22.31 22.13 22.13 0.0M
2023-05-19 22.37 22.44 22.19 22.20 0.0M
2023-05-18 22.17 22.39 22.17 22.19 0.0M
2023-05-17 21.92 22.24 21.92 22.09 0.0M
2023-05-16 22.21 22.33 22.12 22.14 0.0M
2023-05-15 22.44 22.50 22.38 22.41 0.0M
2023-05-12 22.13 22.37 22.13 22.21 0.0M
2023-05-11 22.31 22.37 22.20 22.24 0.0M
2023-05-10 22.36 22.53 22.33 22.39 0.0M
2023-05-09 22.28 22.51 22.28 22.40 0.0M
2023-05-08 22.26 22.49 22.26 22.39 0.0M
2023-05-05 22.08 22.29 22.08 22.17 0.0M
2023-05-04 21.71 22.05 21.71 21.95 0.0M
2023-05-03 21.67 21.83 21.67 21.70 0.0M
2023-05-02 22.23 22.23 21.84 21.85 0.0M
2023-04-28 22.06 22.24 22.06 22.11 0.0M
2023-04-27 21.87 22.17 21.87 22.06 0.0M
2023-04-26 22.31 22.31 21.89 21.90 0.0M
2023-04-25 21.92 22.20 21.92 22.00 0.0M
2023-04-24 22.24 22.31 22.05 22.06 0.0M
2023-04-21 22.33 22.54 22.33 22.35 0.0M
2023-04-20 22.44 22.63 22.44 22.49 0.0M
2023-04-19 22.60 22.60 22.46 22.49 0.0M
2023-04-18 22.62 22.76 22.55 22.56 0.0M
2023-04-17 22.75 22.75 22.61 22.61 0.0M
2023-04-14 22.53 22.65 22.40 22.45 0.0M
2023-04-13 22.50 22.62 22.50 22.58 0.0M
2023-04-12 22.44 22.76 22.42 22.46 0.0M
2023-04-11 22.45 22.66 22.45 22.52 0.0M
2023-04-06 22.24 22.46 22.22 22.29 0.0M
2023-04-05 22.44 22.46 22.34 22.38 0.0M
2023-04-04 22.51 22.70 22.40 22.41 0.0M
2023-04-03 22.42 22.62 22.42 22.49 0.0M
2023-03-31 22.31 22.48 22.29 22.32 0.0M
2023-03-30 22.26 22.47 22.26 22.31 0.0M
2023-03-29 22.23 22.33 22.17 22.19 0.0M
2023-03-28 22.31 22.35 22.15 22.16 0.0M
2023-03-27 22.15 22.24 22.08 22.13 0.0M
2023-03-24 21.95 22.18 21.95 22.08 0.0M
2023-03-23 21.96 22.19 21.75 21.82 0.0M
2023-03-22 22.21 22.47 21.85 21.85 0.0M
2023-03-21 22.10 22.19 22.08 22.10 0.0M
2023-03-20 21.87 22.17 21.87 22.13 0.0M
2023-03-17 22.48 22.52 22.20 22.20 0.0M
2023-03-16 22.44 22.44 22.09 22.40 0.0M
2023-03-15 22.38 22.52 22.32 22.48 0.0M
2023-03-14 22.47 22.54 22.36 22.44 0.0M
2023-03-13 22.94 22.94 22.50 22.50 0.0M
2023-03-10 22.98 23.11 22.78 22.78 0.0M
2023-03-09 23.47 23.73 23.33 23.33 0.0M
2023-03-08 23.47 23.69 23.47 23.62 0.0M
2023-03-07 23.52 23.71 23.51 23.53 0.0M
2023-03-06 23.54 23.64 23.38 23.38 0.0M
2023-03-03 23.52 23.61 23.47 23.56 0.0M
2023-03-02 23.13 23.49 23.13 23.49 0.0M
2023-03-01 23.30 23.38 23.17 23.17 0.0M
2023-02-28 23.17 23.25 23.12 23.14 0.0M
2023-02-27 23.37 23.48 23.32 23.32 0.0M
2023-02-24 23.55 23.56 23.23 23.26 0.0M
2023-02-23 23.69 23.69 23.44 23.51 0.0M
2023-02-22 23.57 23.73 23.57 23.62 0.0M
2023-02-21 22.77 23.83 22.77 23.61 0.0M
2023-02-20 23.63 23.77 23.63 23.64 0.0M
2023-02-17 23.35 23.63 23.35 23.46 0.0M
2023-02-16 23.57 23.69 23.55 23.55 0.0M
2023-02-15 23.34 23.56 23.34 23.51 0.0M
2023-02-14 23.61 23.71 23.60 23.67 0.0M
2023-02-13 23.63 23.70 23.61 23.70 0.0M
2023-02-10 23.64 23.83 23.64 23.78 0.0M
2023-02-09 23.80 23.86 23.62 23.62 0.0M
2023-02-08 23.70 23.80 23.61 23.64 0.0M
2023-02-07 23.49 23.63 23.49 23.63 0.0M
2023-02-06 23.37 23.47 23.37 23.47 0.0M
2023-02-03 23.63 23.69 23.46 23.53 0.0M
2023-02-02 23.55 23.72 23.55 23.62 0.0M
2023-02-01 23.86 23.86 23.59 23.74 0.0M
2023-01-31 23.77 23.82 23.68 23.73 0.0M
2023-01-30 23.98 23.99 23.86 23.94 0.0M
2023-01-27 24.07 24.17 24.07 24.12 0.0M
2023-01-26 24.00 24.12 24.00 24.08 0.0M
2023-01-25 23.93 24.03 23.88 24.00 0.0M
2023-01-24 23.86 23.91 23.82 23.82 0.0M
2023-01-23 23.84 23.90 23.62 23.82 0.0M
2023-01-20 23.72 23.80 23.65 23.76 0.0M
2023-01-19 23.58 23.66 23.52 23.57 0.0M
2023-01-18 23.55 23.72 23.55 23.55 0.0M
2023-01-17 23.60 23.65 23.46 23.65 0.0M
2023-01-16 23.60 23.61 23.51 23.60 0.0M
2023-01-13 23.48 23.54 23.39 23.54 0.0M
2023-01-12 23.20 23.39 23.20 23.33 0.0M
2023-01-11 23.01 23.09 23.01 23.07 0.0M
2023-01-10 22.91 23.02 22.91 22.99 0.0M
2023-01-09 23.20 23.24 22.96 22.96 0.0M
2023-01-06 23.03 23.31 23.03 23.31 0.0M
2023-01-05 23.01 23.17 23.01 23.14 0.0M
2023-01-04 23.27 23.28 23.13 23.13 0.0M
2023-01-03 22.83 23.13 22.83 22.99 0.0M
2023-01-02 22.57 22.91 22.57 22.71 0.0M