Deka DAX® ex Financials 30 UCITS ETF

ELF0
🏛️ germany →
34.59
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
2021-12-30 29.56 29.59 29.49 29.59 0.0M
2021-12-29 29.71 29.71 29.50 29.50 0.0M
2021-12-28 29.62 29.76 29.62 29.74 0.0M
2021-12-27 29.43 29.47 29.43 29.47 0.0M
2021-12-23 29.19 29.19 29.19 29.19 0.0M
2021-12-22 28.90 28.90 28.90 28.90 0.0M
2021-12-21 28.67 28.67 28.59 28.59 0.0M
2021-12-20 28.44 28.44 28.24 28.25 0.0M
2021-12-17 29.13 29.13 28.98 28.98 0.0M
2021-12-16 29.47 29.50 29.46 29.50 0.0M
2021-12-15 29.06 29.08 29.05 29.08 0.0M
2021-12-14 29.43 29.48 29.37 29.37 0.0M
2021-12-13 29.61 29.73 29.61 29.73 0.0M
2021-12-10 29.26 29.27 29.26 29.27 0.0M
2021-12-09 29.53 29.53 29.53 29.53 0.0M
2021-12-08 29.75 29.75 29.70 29.70 0.0M
2021-12-07 29.47 29.47 29.47 29.47 0.0M
2021-12-06 28.74 28.82 28.74 28.74 0.0M
2021-12-03 28.78 28.78 28.78 28.78 0.0M
2021-12-02 29.02 29.02 29.02 29.02 0.0M
2021-12-01 28.90 28.98 28.90 28.98 0.0M
2021-11-30 28.67 28.70 28.57 28.57 0.0M
2021-11-29 29.08 29.08 29.07 29.07 0.0M
2021-11-26 29.39 29.39 29.25 29.25 0.0M
2021-11-25 29.93 29.97 29.93 29.97 0.0M
2021-11-24 30.30 30.30 29.71 29.71 0.0M
2021-11-23 30.28 30.28 30.28 30.28 0.0M
2021-11-22 30.77 30.78 30.63 30.67 0.0M
2021-11-19 30.95 30.95 30.59 30.64 0.0M
2021-11-18 30.87 30.91 30.66 30.81 0.0M
2021-11-17 30.72 30.83 30.66 30.81 0.0M
2021-11-16 30.58 30.74 30.48 30.74 0.0M
2021-11-15 30.39 30.51 30.37 30.50 0.0M
2021-11-12 30.39 30.44 30.26 30.42 0.0M
2021-11-11 30.30 30.37 30.23 30.34 0.0M
2021-11-10 30.25 30.31 30.11 30.22 0.0M
2021-11-09 30.41 30.42 30.24 30.26 0.0M
2021-11-08 30.42 30.42 30.24 30.31 0.0M
2021-11-05 30.43 30.53 30.20 30.41 0.0M
2021-11-04 30.48 30.52 30.25 30.47 0.0M
2021-11-03 30.25 30.41 30.12 30.41 0.0M
2021-11-02 30.09 30.28 30.09 30.27 0.0M
2021-11-01 29.82 30.00 29.65 29.97 0.0M
2021-10-29 29.70 29.77 29.35 29.76 0.0M
2021-10-28 29.73 29.79 29.46 29.75 0.0M
2021-10-27 29.84 29.85 29.64 29.80 0.0M
2021-10-26 29.71 29.92 29.69 29.86 0.0M
2021-10-25 29.50 29.68 29.39 29.66 0.0M
2021-10-22 29.38 29.61 29.38 29.50 0.0M
2021-10-21 29.35 29.39 29.23 29.34 0.0M
2021-10-20 29.27 29.44 29.23 29.34 0.0M
2021-10-19 29.31 29.35 29.21 29.34 0.0M
2021-10-18 29.43 29.44 29.13 29.26 0.0M
2021-10-15 29.31 29.53 29.21 29.53 0.0M
2021-10-14 29.02 29.32 28.99 29.32 0.0M
2021-10-13 28.68 28.96 28.68 28.95 0.0M
2021-10-12 28.44 28.68 28.44 28.64 0.0M
2021-10-11 28.65 28.74 28.52 28.64 0.0M
2021-10-08 28.80 28.83 28.67 28.74 0.0M
2021-10-07 28.62 28.83 28.55 28.82 0.0M
2021-10-06 28.35 28.40 28.03 28.38 0.0M
2021-10-05 28.61 28.75 28.45 28.75 0.0M
2021-10-04 28.53 28.71 28.47 28.54 0.0M
2021-10-01 28.54 28.94 28.54 28.84 0.0M
2021-09-30 29.24 29.26 28.91 28.99 0.0M
2021-09-29 29.23 29.31 29.02 29.14 0.0M
2021-09-28 29.34 29.37 28.98 29.01 0.0M
2021-09-27 29.86 29.86 29.42 29.62 0.0M
2021-09-24 29.85 29.86 29.45 29.58 0.0M
2021-09-23 29.77 29.93 29.68 29.89 0.0M
2021-09-22 29.48 29.58 29.35 29.55 0.0M
2021-09-21 29.08 29.35 29.08 29.28 0.0M
2021-09-20 29.25 29.25 28.65 28.81 0.0M
2021-09-17 30.04 30.04 29.53 29.53 0.0M
2021-09-16 29.85 29.98 29.61 29.92 0.0M
2021-09-15 30.03 30.03 29.73 29.91 0.0M
2021-09-14 29.97 30.07 29.74 30.03 0.0M
2021-09-13 29.93 30.12 29.91 29.94 0.0M
2021-09-10 29.87 30.00 29.79 29.85 0.0M
2021-09-09 29.86 29.99 29.63 29.87 0.0M
2021-09-08 30.08 30.17 29.91 29.94 0.0M
2021-09-07 30.52 30.54 30.38 30.41 0.0M
2021-09-06 30.48 30.57 30.38 30.51 0.0M
2021-09-03 30.41 30.45 30.01 30.29 0.0M
2021-09-02 30.35 30.45 30.26 30.35 0.0M
2021-09-01 30.43 30.55 30.00 30.34 0.0M
2021-08-31 30.57 30.69 30.10 30.28 0.0M
2021-08-30 30.33 30.44 30.26 30.43 0.0M
2021-08-27 30.22 30.36 30.06 30.34 0.0M
2021-08-26 30.11 30.27 29.96 30.24 0.0M
2021-08-25 30.48 30.51 30.29 30.34 0.0M
2021-08-24 30.39 30.46 30.29 30.46 0.0M
2021-08-23 30.37 30.37 30.08 30.31 0.0M
2021-08-20 29.91 30.17 29.85 30.17 0.0M
2021-08-19 30.27 30.30 29.64 30.16 0.0M
2021-08-18 30.43 30.56 30.24 30.56 0.0M
2021-08-17 30.37 30.43 30.23 30.31 0.0M
2021-08-16 30.43 30.50 30.29 30.45 0.0M
2021-08-13 30.52 30.63 30.50 30.59 0.0M
2021-08-12 30.24 30.52 30.24 30.51 0.0M
2021-08-11 30.25 30.29 30.07 30.28 0.0M
2021-08-10 30.25 30.29 30.09 30.24 0.0M
2021-08-09 30.15 30.26 30.07 30.17 0.0M
2021-08-06 30.24 30.30 30.00 30.21 0.0M
2021-08-05 30.22 30.28 29.94 30.26 0.0M
2021-08-04 30.22 30.29 30.10 30.26 0.0M
2021-08-03 29.93 30.04 29.78 30.03 0.0M
2021-08-02 29.98 29.98 29.63 29.91 0.0M
2021-07-30 29.76 29.76 29.47 29.68 0.0M
2021-07-29 29.93 29.95 29.70 29.93 0.0M
2021-07-28 29.77 29.85 29.63 29.82 0.0M
2021-07-27 29.66 29.84 29.58 29.69 0.0M
2021-07-26 29.93 29.96 29.85 29.93 0.0M
2021-07-23 29.78 30.11 29.78 30.11 0.0M
2021-07-22 29.59 29.77 29.53 29.77 0.0M
2021-07-21 29.13 29.57 29.13 29.57 0.0M
2021-07-20 29.21 29.32 28.94 29.17 0.0M
2021-07-19 29.43 29.44 28.97 28.99 0.0M
2021-07-16 30.00 30.03 29.67 29.79 0.0M
2021-07-15 30.06 30.19 29.88 29.95 0.0M
2021-07-14 30.26 30.38 30.21 30.36 0.0M
2021-07-13 30.29 30.45 30.08 30.41 0.0M
2021-07-12 30.12 30.35 30.04 30.33 0.0M
2021-07-09 29.79 30.16 29.75 30.14 0.0M
2021-07-08 30.10 30.10 29.42 29.72 0.0M
2021-07-07 30.04 30.19 29.93 30.13 0.0M
2021-07-06 29.98 30.01 29.68 29.84 0.0M
2021-07-05 30.04 30.04 29.83 30.00 0.0M
2021-07-02 30.03 30.11 29.93 30.08 0.0M
2021-07-01 30.12 30.15 29.62 29.97 0.0M
2021-06-30 30.11 30.12 29.67 29.87 0.0M
2021-06-29 29.98 30.22 29.87 30.17 0.0M
2021-06-28 29.97 30.02 29.79 29.86 0.0M
2021-06-25 29.88 29.98 29.74 29.96 0.0M
2021-06-24 29.67 29.90 29.55 29.88 0.0M
2021-06-23 29.84 29.84 29.60 29.64 0.0M
2021-06-22 29.91 29.97 29.65 29.96 0.0M
2021-06-21 29.36 29.90 29.36 29.90 0.0M
2021-06-18 30.06 30.11 29.51 29.60 0.0M
2021-06-17 30.00 30.08 29.79 30.08 0.0M
2021-06-16 30.15 30.15 29.87 30.12 0.0M
2021-06-15 30.22 30.25 30.06 30.20 0.0M
2021-06-14 30.26 30.26 30.05 30.14 0.0M
2021-06-11 29.76 30.11 29.76 30.11 0.0M
2021-06-10 29.85 29.88 29.63 29.87 0.0M
2021-06-09 30.36 30.36 29.96 30.21 0.0M
2021-06-08 30.37 30.42 30.22 30.39 0.0M
2021-06-07 30.27 30.48 30.23 30.44 0.0M
2021-06-04 30.11 30.28 30.07 30.28 0.0M
2021-06-03 29.97 30.14 29.64 30.12 0.0M
2021-06-02 29.95 30.02 29.89 29.98 0.0M
2021-06-01 29.88 30.12 29.76 30.01 0.0M
2021-05-31 29.75 29.77 29.60 29.66 0.0M
2021-05-28 29.71 29.84 29.62 29.79 0.0M
2021-05-27 29.79 29.79 29.53 29.61 0.0M
2021-05-26 29.81 29.84 29.70 29.78 0.0M
2021-05-25 29.92 29.92 29.70 29.86 0.0M
2021-05-21 29.54 29.67 29.51 29.66 0.0M
2021-05-20 29.26 29.57 28.98 29.55 0.0M
2021-05-19 29.34 29.39 28.82 29.10 0.0M
2021-05-18 29.76 29.76 29.49 29.53 0.0M
2021-05-17 29.42 29.61 29.32 29.52 0.0M
2021-05-14 29.24 29.51 29.08 29.51 0.0M
2021-05-13 28.72 29.14 28.43 29.06 0.0M
2021-05-12 29.04 29.09 28.92 28.92 0.0M
2021-05-11 28.94 29.01 28.72 29.01 0.0M
2021-05-10 29.58 29.58 29.40 29.46 0.0M
2021-05-07 29.36 29.57 29.18 29.53 0.0M
2021-05-06 29.18 29.29 28.88 29.14 0.0M
2021-05-05 28.80 29.16 28.80 29.14 0.0M
2021-05-04 29.25 29.25 28.50 28.54 0.0M
2021-05-03 29.29 29.32 29.04 29.29 0.0M
2021-04-30 29.22 29.31 29.10 29.10 0.0M
2021-04-29 29.52 29.52 29.08 29.15 0.0M
2021-04-28 29.50 29.57 29.24 29.48 0.0M
2021-04-27 29.53 29.53 29.32 29.50 0.0M
2021-04-26 29.52 29.55 29.36 29.51 0.0M
2021-04-23 29.54 29.56 29.23 29.52 0.0M
2021-04-22 29.48 29.64 29.27 29.47 0.0M
2021-04-21 29.23 29.38 29.05 29.38 0.0M
2021-04-20 29.76 29.76 29.19 29.25 0.0M
2021-04-19 29.91 29.91 29.70 29.72 0.0M
2021-04-16 29.51 29.93 29.50 29.92 0.0M
2021-04-15 29.41 29.50 29.16 29.49 0.0M
2021-04-14 29.53 29.53 29.24 29.33 0.0M
2021-04-13 29.44 29.47 29.35 29.44 0.0M
2021-04-12 29.37 29.46 29.28 29.34 0.0M
2021-04-09 29.27 29.44 29.27 29.44 0.0M
2021-04-08 29.37 29.37 29.16 29.33 0.0M
2021-04-07 29.36 29.36 29.18 29.27 0.0M
2021-04-06 29.43 29.45 29.15 29.30 0.0M
2021-04-01 29.00 29.16 28.95 29.16 0.0M
2021-03-31 28.78 28.96 28.78 28.95 0.0M
2021-03-30 28.61 28.84 28.53 28.79 0.0M
2021-03-29 28.41 28.58 28.37 28.58 0.0M
2021-03-26 28.37 28.37 28.13 28.32 0.0M
2021-03-25 28.07 28.18 27.76 28.18 0.0M
2021-03-24 28.21 28.22 27.99 28.11 0.0M
2021-03-23 28.24 28.40 28.08 28.31 0.0M
2021-03-22 28.20 28.37 28.20 28.37 0.0M
2021-03-19 28.35 28.42 28.14 28.23 0.0M
2021-03-18 28.57 28.58 28.24 28.41 0.0M
2021-03-17 28.05 28.33 27.95 28.33 0.0M
2021-03-16 28.06 28.18 27.88 28.06 0.0M
2021-03-15 27.95 28.05 27.80 27.97 0.0M
2021-03-12 28.00 28.00 27.72 27.97 0.0M
2021-03-11 27.98 28.10 27.81 28.06 0.0M
2021-03-10 27.81 27.98 27.80 27.91 0.0M
2021-03-09 27.56 27.86 27.48 27.83 0.0M
2021-03-08 26.99 27.65 26.99 27.58 0.0M
2021-03-05 26.89 27.13 26.81 27.11 0.0M
2021-03-04 27.10 27.24 26.97 26.97 0.0M
2021-03-03 27.31 27.46 26.98 27.24 0.0M
2021-03-02 27.19 27.39 27.10 27.30 0.0M
2021-03-01 27.02 27.26 26.95 27.26 0.0M
2021-02-26 26.88 26.99 26.74 26.91 0.0M
2021-02-25 27.32 27.32 26.83 26.89 0.0M
2021-02-24 27.12 27.24 27.00 27.24 0.0M
2021-02-23 27.34 27.34 26.71 26.97 0.0M
2021-02-22 27.47 27.47 27.20 27.43 0.0M
2021-02-19 27.50 27.62 27.38 27.50 0.0M
2021-02-18 27.38 27.53 27.33 27.39 0.0M
2021-02-17 27.68 27.68 27.37 27.42 0.0M
2021-02-16 27.80 27.84 27.70 27.70 0.0M
2021-02-15 27.85 27.85 27.73 27.80 0.0M
2021-02-12 27.53 27.69 27.46 27.68 0.0M
2021-02-11 27.42 27.66 27.42 27.62 0.0M
2021-02-10 27.51 27.61 27.38 27.39 0.0M
2021-02-09 27.58 27.63 27.47 27.58 0.0M
2021-02-08 27.77 27.78 27.63 27.64 0.0M
2021-02-05 27.64 27.73 27.59 27.60 0.0M
2021-02-04 27.46 27.59 27.41 27.58 0.0M
2021-02-03 27.23 27.42 27.22 27.40 0.0M
2021-02-02 27.01 27.11 26.96 27.09 0.0M
2021-02-01 26.65 26.79 26.57 26.76 0.0M
2021-01-29 26.63 26.68 26.38 26.42 0.0M
2021-01-28 26.44 26.88 26.15 26.88 0.0M
2021-01-27 27.12 27.18 26.53 26.84 0.0M
2021-01-26 26.88 27.34 26.88 27.24 0.0M
2021-01-25 27.31 27.33 26.85 26.98 0.0M
2021-01-22 27.15 27.30 27.02 27.29 0.0M
2021-01-21 27.35 27.35 27.17 27.20 0.0M
2021-01-20 26.87 27.13 26.87 27.09 0.0M
2021-01-19 26.95 26.97 26.82 26.92 0.0M
2021-01-18 26.64 26.89 26.64 26.89 0.0M
2021-01-15 27.00 27.01 26.55 26.74 0.0M
2021-01-14 27.11 27.22 27.11 27.16 0.0M
2021-01-13 26.99 27.12 26.96 27.09 0.0M
2021-01-12 27.06 27.06 26.91 26.95 0.0M
2021-01-11 26.99 27.09 26.77 26.97 0.0M
2021-01-08 27.24 27.29 27.15 27.16 0.0M
2021-01-07 26.98 27.04 26.90 27.02 0.0M
2021-01-06 26.68 26.83 26.47 26.83 0.0M
2021-01-05 26.61 26.61 26.29 26.55 0.0M
2021-01-04 26.72 26.84 26.43 26.56 0.0M