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
2022-12-30 23.70 23.74 23.62 23.62 0.0M
2022-12-29 23.48 23.48 23.48 23.48 0.0M
2022-12-28 23.60 23.66 23.54 23.54 0.0M
2022-12-27 23.70 23.71 23.70 23.71 0.0M
2022-12-23 23.55 23.58 23.48 23.48 0.0M
2022-12-22 23.91 23.94 23.50 23.50 0.0M
2022-12-21 23.63 23.74 23.63 23.74 0.0M
2022-12-20 23.49 23.54 23.49 23.54 0.0M
2022-12-19 23.77 23.77 23.62 23.77 0.0M
2022-12-16 23.72 23.72 23.63 23.63 0.0M
2022-12-15 24.37 24.37 24.30 24.30 0.0M
2022-12-14 24.62 24.64 24.53 24.64 0.0M
2022-12-13 24.45 24.99 24.41 24.99 0.0M
2022-12-12 24.29 24.39 24.29 24.39 0.0M
2022-12-09 24.37 24.40 24.37 24.40 0.0M
2022-12-08 24.37 24.37 24.25 24.31 0.0M
2022-12-07 24.43 24.50 24.34 24.34 0.0M
2022-12-06 24.69 24.72 24.46 24.49 0.0M
2022-12-05 24.78 24.79 24.73 24.73 0.0M
2022-12-02 24.74 24.85 24.70 24.85 0.0M
2022-12-01 24.81 24.96 24.81 24.82 0.0M
2022-11-30 24.57 24.65 24.53 24.65 0.0M
2022-11-29 24.61 24.61 24.48 24.48 0.0M
2022-11-28 24.60 24.66 24.60 24.65 0.0M
2022-11-25 24.71 24.71 24.69 24.69 0.0M
2022-11-24 24.56 24.73 24.56 24.73 0.0M
2022-11-23 24.51 24.53 24.43 24.53 0.0M
2022-11-22 24.44 24.54 24.44 24.54 0.0M
2022-11-21 24.51 24.52 24.49 24.49 0.0M
2022-11-18 24.43 24.59 24.43 24.59 0.0M
2022-11-17 24.44 24.44 24.26 24.32 0.0M
2022-11-16 24.46 24.46 24.30 24.30 0.0M
2022-11-15 24.48 24.48 24.44 24.44 0.0M
2022-11-14 24.33 24.49 24.33 24.49 0.0M
2022-11-11 24.22 24.25 24.22 24.25 0.0M
2022-11-10 23.06 23.11 23.06 23.09 0.0M
2022-11-09 23.13 23.22 23.03 23.22 0.0M
2022-11-08 22.97 23.05 22.97 23.05 0.0M
2022-11-07 22.75 23.03 22.75 22.99 0.0M
2022-11-04 22.19 22.78 22.19 22.78 0.0M
2022-11-03 22.20 22.24 22.10 22.10 0.0M
2022-11-02 22.71 22.71 22.61 22.65 0.0M
2022-11-01 22.61 22.75 22.58 22.58 0.0M
2022-10-31 22.53 22.57 22.51 22.51 0.0M
2022-10-28 22.32 22.47 22.31 22.47 0.0M
2022-10-27 22.54 22.58 22.51 22.51 0.0M
2022-10-26 22.38 22.47 22.37 22.47 0.0M
2022-10-25 22.34 22.37 22.08 22.37 0.0M
2022-10-24 21.87 21.87 21.87 21.87 0.0M
2022-10-21 21.67 21.68 21.58 21.58 0.0M
2022-10-20 21.78 21.78 21.64 21.64 0.0M
2022-10-19 21.98 21.98 21.84 21.88 0.0M
2022-10-18 21.97 22.07 21.97 22.00 0.0M
2022-10-17 21.35 21.81 21.35 21.73 0.0M
2022-10-14 21.50 21.55 21.35 21.36 0.0M
2022-10-13 20.96 21.36 20.80 21.36 0.0M
2022-10-12 20.92 21.03 20.81 20.98 0.0M
2022-10-11 21.14 21.14 20.92 21.08 0.0M
2022-10-10 21.08 21.26 21.04 21.18 0.0M
2022-10-07 21.37 21.44 21.37 21.43 0.0M
2022-10-06 21.62 21.62 21.46 21.46 0.0M
2022-10-05 21.69 21.69 21.61 21.61 0.0M
2022-10-04 21.42 21.71 21.42 21.71 0.0M
2022-10-03 20.53 20.61 20.53 20.61 0.0M
2022-09-30 20.75 20.77 20.75 20.77 0.0M
2022-09-29 20.81 20.81 20.62 20.62 0.0M
2022-09-28 20.70 20.99 20.66 20.99 0.0M
2022-09-27 21.24 21.24 21.15 21.15 0.0M
2022-09-26 21.23 21.23 21.03 21.03 0.0M
2022-09-23 21.34 21.34 21.34 21.34 0.0M
2022-09-22 21.63 21.94 21.57 21.86 0.0M
2022-09-21 21.89 21.89 21.89 21.89 0.0M
2022-09-20 22.22 22.22 22.15 22.15 0.0M
2022-09-19 21.93 21.93 21.76 21.88 0.0M
2022-09-16 22.17 22.17 22.03 22.03 0.0M
2022-09-15 22.65 22.67 22.58 22.58 0.0M
2022-09-14 22.76 22.76 22.76 22.76 0.0M
2022-09-13 23.34 23.35 23.34 23.35 0.0M
2022-09-12 23.00 23.29 23.00 23.29 0.0M
2022-09-09 22.50 23.01 22.50 23.01 0.0M
2022-09-08 22.84 22.84 22.59 22.59 0.0M
2022-09-07 22.29 22.56 22.29 22.56 0.0M
2022-09-06 22.50 22.65 22.43 22.43 0.0M
2022-09-05 22.34 22.39 22.25 22.39 0.0M
2022-09-02 22.40 22.46 22.40 22.42 0.0M
2022-09-01 22.18 22.22 22.18 22.22 0.0M
2022-08-31 22.88 22.90 22.75 22.75 0.0M
2022-08-30 22.75 22.75 22.68 22.68 0.0M
2022-08-29 22.43 22.59 22.42 22.59 0.0M
2022-08-26 23.36 23.36 23.36 23.36 0.0M
2022-08-25 23.31 23.39 23.31 23.37 0.0M
2022-08-24 23.07 23.07 23.07 23.07 0.0M
2022-08-23 23.04 23.23 23.04 23.18 0.0M
2022-08-22 23.50 23.50 23.42 23.42 0.0M
2022-08-19 23.84 23.94 23.78 23.90 0.0M
2022-08-18 23.98 23.99 23.98 23.99 0.0M
2022-08-17 24.42 24.42 24.05 24.05 0.0M
2022-08-16 24.36 24.40 24.36 24.40 0.0M
2022-08-15 24.34 24.34 24.21 24.26 0.0M
2022-08-12 24.31 24.31 24.31 24.31 0.0M
2022-08-11 24.17 24.18 24.17 24.18 0.0M
2022-08-10 23.75 23.97 23.75 23.97 0.0M
2022-08-09 24.00 24.09 23.78 23.78 0.0M
2022-08-08 24.17 24.17 24.17 24.17 0.0M
2022-08-05 24.11 24.12 24.11 24.12 0.0M
2022-08-04 24.12 24.22 24.06 24.17 0.0M
2022-08-03 23.73 23.73 23.63 23.69 0.0M
2022-08-02 23.69 23.69 23.69 23.69 0.0M
2022-08-01 23.76 23.80 23.60 23.80 0.0M
2022-07-29 23.57 23.57 23.57 23.57 0.0M
2022-07-28 23.23 23.35 23.23 23.35 0.0M
2022-07-27 23.18 23.18 23.18 23.18 0.0M
2022-07-26 23.24 23.24 23.21 23.21 0.0M
2022-07-25 23.40 23.40 23.25 23.25 0.0M
2022-07-22 23.27 23.43 23.27 23.36 0.0M
2022-07-21 23.47 23.47 23.37 23.37 0.0M
2022-07-20 23.61 23.61 23.58 23.58 0.0M
2022-07-19 22.60 23.45 22.60 23.45 0.0M
2022-07-18 22.73 22.90 22.72 22.90 0.0M
2022-07-15 22.27 22.67 22.27 22.67 0.0M
2022-07-14 22.34 22.41 22.00 22.00 0.0M
2022-07-13 22.46 22.46 22.43 22.43 0.0M
2022-07-12 22.44 22.45 22.44 22.45 0.0M
2022-07-11 22.69 22.69 22.67 22.67 0.0M
2022-07-08 22.61 23.01 22.61 23.01 0.0M
2022-07-07 22.53 22.53 22.53 22.53 0.0M
2022-07-06 22.26 22.26 22.19 22.19 0.0M
2022-07-05 22.58 22.60 22.57 22.57 0.0M
2022-07-04 22.61 22.61 22.53 22.58 0.0M
2022-07-01 22.21 22.22 22.17 22.17 0.0M
2022-06-30 22.46 22.46 22.30 22.45 0.0M
2022-06-29 23.19 23.19 22.94 22.94 0.0M
2022-06-28 23.51 23.51 23.50 23.50 0.0M
2022-06-27 23.19 23.54 23.19 23.54 0.0M
2022-06-24 22.72 22.72 22.72 22.72 0.0M
2022-06-23 23.10 23.10 22.86 22.86 0.0M
2022-06-22 22.94 23.17 22.94 23.17 0.0M
2022-06-21 23.50 23.51 23.50 23.51 0.0M
2022-06-20 23.35 23.44 23.35 23.44 0.0M
2022-06-17 23.10 23.20 23.10 23.20 0.0M
2022-06-16 23.52 23.52 23.06 23.06 0.0M
2022-06-15 23.78 23.78 23.78 23.78 0.0M
2022-06-14 23.85 23.85 23.65 23.65 0.0M
2022-06-13 24.04 24.15 24.03 24.03 0.0M
2022-06-10 24.89 24.89 24.89 24.89 0.0M
2022-06-09 25.99 25.99 25.99 25.99 0.0M
2022-06-08 26.23 26.23 26.23 26.23 0.0M
2022-06-07 26.19 26.19 26.19 26.19 0.0M
2022-06-06 26.29 26.32 26.29 26.32 0.0M
2022-06-03 26.38 26.38 26.26 26.26 0.0M
2022-06-02 26.16 26.16 26.16 26.16 0.0M
2022-06-01 26.15 26.15 26.15 26.15 0.0M
2022-05-31 26.08 26.12 26.08 26.12 0.0M
2022-05-30 26.30 26.30 26.16 26.21 0.0M
2022-05-27 25.62 25.76 25.62 25.76 0.0M
2022-05-26 25.10 25.10 25.10 25.10 0.0M
2022-05-25 25.09 25.09 25.02 25.02 0.0M
2022-05-24 25.10 25.10 25.10 25.10 0.0M
2022-05-23 25.50 25.50 25.42 25.42 0.0M
2022-05-20 25.12 25.31 25.12 25.31 0.0M
2022-05-19 24.70 24.70 24.70 24.70 0.0M
2022-05-18 25.48 25.53 25.47 25.53 0.0M
2022-05-17 25.33 25.50 25.33 25.50 0.0M
2022-05-16 25.24 25.24 25.08 25.10 0.0M
2022-05-13 24.75 24.85 24.75 24.85 0.0M
2022-05-12 24.23 24.23 24.23 24.23 0.0M
2022-05-11 24.36 24.36 24.26 24.26 0.0M
2022-05-10 24.32 24.48 24.31 24.48 0.0M
2022-05-09 24.26 24.26 24.20 24.20 0.0M
2022-05-06 24.61 24.61 24.61 24.61 0.0M
2022-05-05 25.55 25.55 25.38 25.43 0.0M
2022-05-04 25.12 25.26 25.10 25.10 0.0M
2022-05-03 25.03 25.08 25.02 25.02 0.0M
2022-05-02 24.95 25.07 24.95 25.07 0.0M
2022-04-29 25.33 25.35 25.33 25.35 0.0M
2022-04-28 25.03 25.21 25.01 25.21 0.0M
2022-04-27 24.64 24.66 24.51 24.64 0.0M
2022-04-26 25.27 25.27 24.89 24.89 0.0M
2022-04-25 25.15 25.16 24.97 24.97 0.0M
2022-04-22 25.65 25.72 25.52 25.53 0.0M
2022-04-21 25.80 26.04 25.80 26.04 0.0M
2022-04-20 25.58 25.84 25.51 25.84 0.0M
2022-04-19 25.23 25.48 25.13 25.48 0.0M
2022-04-14 25.42 25.42 25.27 25.27 0.0M
2022-04-13 25.12 25.26 25.12 25.26 0.0M
2022-04-12 25.05 25.38 25.05 25.38 0.0M
2022-04-11 25.43 25.50 25.43 25.44 0.0M
2022-04-08 25.67 25.67 25.67 25.67 0.0M
2022-04-07 25.58 25.58 25.42 25.42 0.0M
2022-04-06 25.57 25.57 25.33 25.54 0.0M
2022-04-05 26.18 26.18 25.91 25.91 0.0M
2022-04-04 25.90 26.23 25.90 26.23 0.0M
2022-04-01 25.94 26.04 25.91 25.92 0.0M
2022-03-31 26.52 26.52 26.35 26.35 0.0M
2022-03-30 26.63 26.63 26.35 26.35 0.0M
2022-03-29 26.37 26.91 26.37 26.75 0.0M
2022-03-28 25.76 26.10 25.76 26.10 0.0M
2022-03-25 25.78 25.78 25.74 25.74 0.0M
2022-03-24 25.83 25.95 25.74 25.74 0.0M
2022-03-23 26.27 26.27 26.27 26.27 0.0M
2022-03-22 26.17 26.17 26.14 26.14 0.0M
2022-03-21 26.11 26.14 26.11 26.14 0.0M
2022-03-18 25.98 25.98 25.82 25.82 0.0M
2022-03-17 26.23 26.23 25.94 25.94 0.0M
2022-03-16 25.75 25.86 25.75 25.86 0.0M
2022-03-15 24.79 25.13 24.71 25.13 0.0M
2022-03-14 25.32 25.40 25.32 25.40 0.0M
2022-03-11 24.53 24.86 24.47 24.83 0.0M
2022-03-10 24.79 24.89 24.61 24.61 0.0M
2022-03-09 24.05 25.11 24.05 25.11 0.0M
2022-03-08 23.61 24.16 23.48 24.16 0.0M
2022-03-07 22.90 23.69 22.67 23.41 0.0M
2022-03-04 24.75 24.75 24.24 24.24 0.0M
2022-03-03 25.69 25.72 24.93 24.95 0.0M
2022-03-02 25.43 25.60 25.43 25.60 0.0M
2022-03-01 26.01 26.01 25.88 25.88 0.0M
2022-02-28 26.26 26.63 25.99 26.63 0.0M
2022-02-25 26.28 26.34 25.92 26.34 0.0M
2022-02-24 25.99 25.99 25.41 25.41 0.0M
2022-02-23 27.29 27.48 26.97 26.97 0.0M
2022-02-22 27.05 27.05 27.05 27.05 0.0M
2022-02-21 28.02 28.02 27.29 27.29 0.0M
2022-02-18 28.26 28.26 28.26 28.26 0.0M
2022-02-17 28.30 28.30 28.10 28.13 0.0M
2022-02-16 28.61 28.61 28.50 28.51 0.0M
2022-02-15 27.80 28.34 27.75 28.34 0.0M
2022-02-14 27.49 27.71 27.48 27.71 0.0M
2022-02-11 28.23 28.25 28.20 28.25 0.0M
2022-02-10 28.75 28.75 28.64 28.65 0.0M
2022-02-09 28.22 28.58 28.15 28.58 0.0M
2022-02-08 28.02 28.09 27.95 27.95 0.0M
2022-02-07 28.09 28.12 28.09 28.12 0.0M
2022-02-04 28.34 28.34 28.20 28.20 0.0M
2022-02-03 28.73 28.73 28.69 28.69 0.0M
2022-02-02 28.88 28.96 28.88 28.96 0.0M
2022-02-01 28.69 28.90 28.69 28.90 0.0M
2022-01-31 28.55 28.55 28.47 28.47 0.0M
2022-01-28 28.43 28.44 28.20 28.20 0.0M
2022-01-27 28.16 28.37 28.16 28.37 0.0M
2022-01-26 28.11 28.51 28.11 28.51 0.0M
2022-01-25 27.92 27.99 27.92 27.99 0.0M
2022-01-24 28.71 28.78 27.66 27.82 0.0M
2022-01-21 29.23 29.23 29.07 29.08 0.0M
2022-01-20 29.48 29.49 29.42 29.49 0.0M
2022-01-19 29.08 29.54 29.08 29.54 0.0M
2022-01-18 29.51 29.51 29.37 29.37 0.0M
2022-01-17 29.63 29.64 29.53 29.53 0.0M
2022-01-14 29.44 29.63 29.44 29.63 0.0M
2022-01-13 29.58 29.59 29.58 29.58 0.0M
2022-01-12 29.74 29.74 29.68 29.68 0.0M
2022-01-11 29.48 29.58 29.48 29.53 0.0M
2022-01-10 29.62 29.62 29.31 29.31 0.0M
2022-01-07 29.71 29.71 29.71 29.71 0.0M
2022-01-06 29.93 29.94 29.81 29.94 0.0M
2022-01-05 30.07 30.22 30.07 30.22 0.0M
2022-01-04 29.98 30.02 29.98 30.00 0.0M
2022-01-03 29.60 29.60 29.60 29.60 0.0M