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
2023-12-29 26.56 26.64 26.56 26.64 0.0M
2023-12-28 26.65 26.65 26.54 26.54 0.0M
2023-12-27 26.63 26.63 26.61 26.63 0.0M
2023-12-22 26.49 26.55 26.49 26.55 0.0M
2023-12-21 26.48 26.55 26.48 26.55 0.0M
2023-12-20 26.75 26.75 26.74 26.74 0.0M
2023-12-19 26.57 26.57 26.57 26.57 0.0M
2023-12-18 26.66 26.66 26.54 26.55 0.0M
2023-12-15 26.82 26.82 26.82 26.82 0.0M
2023-12-14 26.91 26.91 26.79 26.79 0.0M
2023-12-13 26.65 26.68 26.65 26.68 0.0M
2023-12-12 26.72 26.72 26.66 26.67 0.0M
2023-12-11 26.65 26.65 26.61 26.61 0.0M
2023-12-08 26.47 26.64 26.47 26.63 0.0M
2023-12-07 26.43 26.47 26.42 26.43 0.0M
2023-12-06 26.30 26.55 26.30 26.55 0.0M
2023-12-05 26.08 26.22 26.08 26.22 0.0M
2023-12-04 26.04 26.11 26.04 26.11 0.0M
2023-12-01 25.90 26.02 25.90 26.02 0.0M
2023-11-30 25.73 25.75 25.73 25.74 0.0M
2023-11-29 25.55 25.76 25.55 25.76 0.0M
2023-11-28 25.27 25.27 25.23 25.23 0.0M
2023-11-27 25.45 25.45 25.34 25.34 0.0M
2023-11-24 25.35 25.39 25.35 25.39 0.0M
2023-11-23 25.37 25.39 25.36 25.36 0.0M
2023-11-22 25.28 25.29 25.28 25.29 0.0M
2023-11-21 25.35 25.35 25.25 25.25 0.0M
2023-11-20 25.41 25.41 25.28 25.28 0.0M
2023-11-17 25.30 25.51 25.29 25.47 0.0M
2023-11-16 25.22 25.37 25.22 25.37 0.0M
2023-11-15 25.08 25.23 25.08 25.23 0.0M
2023-11-14 24.43 24.86 24.43 24.86 0.0M
2023-11-13 24.33 24.41 24.30 24.41 0.0M
2023-11-10 24.38 24.38 24.34 24.34 0.0M
2023-11-09 24.32 24.45 24.32 24.45 0.0M
2023-11-08 24.09 24.23 24.08 24.23 0.0M
2023-11-07 24.05 24.11 24.04 24.07 0.0M
2023-11-06 24.24 24.24 24.16 24.16 0.0M
2023-11-03 24.18 24.25 24.18 24.21 0.0M
2023-11-02 23.93 23.98 23.93 23.98 0.0M
2023-11-01 23.52 23.52 23.44 23.44 0.0M
2023-10-31 23.35 23.50 23.35 23.50 0.0M
2023-10-30 23.46 23.46 23.43 23.43 0.0M
2023-10-27 23.37 23.37 23.35 23.37 0.0M
2023-10-26 23.38 23.46 23.32 23.46 0.0M
2023-10-25 23.76 23.76 23.64 23.74 0.0M
2023-10-24 23.67 23.67 23.66 23.66 0.0M
2023-10-23 23.75 23.75 23.52 23.66 0.0M
2023-10-20 23.92 23.95 23.86 23.95 0.0M
2023-10-19 24.19 24.19 24.11 24.12 0.0M
2023-10-18 24.45 24.45 24.42 24.45 0.0M
2023-10-17 24.50 24.53 24.32 24.32 0.0M
2023-10-16 24.47 24.47 24.36 24.42 0.0M
2023-10-13 24.73 24.73 24.43 24.44 0.0M
2023-10-12 24.91 25.01 24.91 25.01 0.0M
2023-10-11 24.72 24.81 24.72 24.81 0.0M
2023-10-10 24.41 24.67 24.39 24.63 0.0M
2023-10-09 24.26 24.34 24.24 24.34 0.0M
2023-10-06 24.32 24.32 24.11 24.11 0.0M
2023-10-05 24.29 24.29 24.29 24.29 0.0M
2023-10-04 24.05 24.31 24.05 24.27 0.0M
2023-10-03 24.31 24.46 24.31 24.34 0.0M
2023-10-02 24.83 24.83 24.36 24.36 0.0M
2023-09-29 24.59 24.87 24.59 24.87 0.0M
2023-09-28 24.29 24.44 24.29 24.42 0.0M
2023-09-27 24.45 24.45 24.45 24.45 0.0M
2023-09-26 24.65 24.65 24.43 24.43 0.0M
2023-09-25 25.02 25.02 24.79 24.85 0.0M
2023-09-22 25.09 25.09 25.05 25.06 0.0M
2023-09-21 25.25 25.27 25.21 25.21 0.0M
2023-09-20 25.20 25.47 25.18 25.47 0.0M
2023-09-19 25.28 25.28 25.12 25.12 0.0M
2023-09-18 25.57 25.57 25.56 25.56 0.0M
2023-09-15 25.60 25.74 25.60 25.74 0.0M
2023-09-14 25.17 25.22 25.17 25.22 0.0M
2023-09-13 25.25 25.32 25.24 25.32 0.0M
2023-09-12 25.53 25.53 25.42 25.42 0.0M
2023-09-11 25.55 25.59 25.55 25.58 0.0M
2023-09-08 25.64 25.65 25.36 25.36 0.0M
2023-09-07 25.59 25.61 25.59 25.61 0.0M
2023-09-06 25.63 25.73 25.63 25.73 0.0M
2023-09-05 25.69 25.74 25.69 25.74 0.0M
2023-09-04 25.88 26.01 25.88 25.99 0.0M
2023-09-01 25.98 25.98 25.98 25.98 0.0M
2023-08-31 25.96 26.09 25.96 26.09 0.0M
2023-08-30 26.02 26.03 25.83 25.83 0.0M
2023-08-29 25.91 25.92 25.86 25.92 0.0M
2023-08-28 25.67 25.76 25.59 25.76 0.0M
2023-08-25 25.52 25.56 25.52 25.56 0.0M
2023-08-24 25.96 25.96 25.96 25.96 0.0M
2023-08-23 25.83 25.85 25.83 25.85 0.0M
2023-08-22 25.75 25.75 25.75 25.75 0.0M
2023-08-21 25.63 25.63 25.63 25.63 0.0M
2023-08-18 25.58 25.58 25.40 25.40 0.0M
2023-08-17 25.72 25.84 25.72 25.84 0.0M
2023-08-16 25.72 25.92 25.72 25.92 0.0M
2023-08-15 26.10 26.10 26.10 26.10 0.0M
2023-08-14 25.87 26.01 25.87 26.01 0.0M
2023-08-11 26.15 26.19 26.13 26.15 0.0M
2023-08-10 26.20 26.20 26.16 26.16 0.0M
2023-08-09 26.13 26.32 26.13 26.31 0.0M
2023-08-08 26.19 26.21 26.01 26.14 0.0M
2023-08-07 26.37 26.37 26.26 26.26 0.0M
2023-08-04 26.36 26.37 26.10 26.25 0.0M
2023-08-03 26.16 26.30 26.16 26.25 0.0M
2023-08-02 26.66 26.66 26.52 26.52 0.0M
2023-08-01 27.18 27.18 27.00 27.03 0.0M
2023-07-31 27.19 27.43 27.19 27.43 0.0M
2023-07-28 27.07 27.31 27.04 27.31 0.0M
2023-07-27 26.91 27.21 26.91 27.21 0.0M
2023-07-26 26.79 26.82 26.65 26.65 0.0M
2023-07-25 26.80 26.83 26.80 26.82 0.0M
2023-07-24 26.62 26.77 26.62 26.77 0.0M
2023-07-21 26.61 26.68 26.61 26.67 0.0M
2023-07-20 26.58 26.76 26.58 26.76 0.0M
2023-07-19 26.85 26.85 26.65 26.65 0.0M
2023-07-18 26.62 26.63 26.60 26.60 0.0M
2023-07-17 26.65 26.65 26.65 26.65 0.0M
2023-07-14 26.74 26.74 26.74 26.74 0.0M
2023-07-13 26.63 26.63 26.63 26.63 0.0M
2023-07-12 26.32 26.39 26.32 26.39 0.0M
2023-07-11 26.04 26.04 26.04 26.04 0.0M
2023-07-10 25.89 25.89 25.89 25.89 0.0M
2023-07-07 25.74 25.88 25.74 25.88 0.0M
2023-07-06 26.30 26.30 26.24 26.24 0.0M
2023-07-05 26.48 26.50 26.48 26.50 0.0M
2023-07-04 26.72 26.73 26.72 26.73 0.0M
2023-07-03 26.94 26.94 26.75 26.75 0.0M
2023-06-30 26.67 26.67 26.58 26.58 0.0M
2023-06-29 26.53 26.53 26.50 26.50 0.0M
2023-06-28 26.38 26.49 26.38 26.49 0.0M
2023-06-27 26.42 26.42 26.24 26.25 0.0M
2023-06-26 26.38 26.38 26.21 26.28 0.0M
2023-06-23 26.46 26.46 26.36 26.36 0.0M
2023-06-22 26.47 26.67 26.47 26.67 0.0M
2023-06-21 26.81 26.86 26.75 26.86 0.0M
2023-06-20 26.97 26.98 26.87 26.87 0.0M
2023-06-19 27.25 27.25 27.25 27.25 0.0M
2023-06-16 27.33 27.40 27.33 27.40 0.0M
2023-06-15 27.28 27.29 27.28 27.29 0.0M
2023-06-14 27.11 27.19 27.11 27.19 0.0M
2023-06-13 27.07 27.14 27.07 27.14 0.0M
2023-06-12 26.66 26.93 26.66 26.93 0.0M
2023-06-09 27.19 27.26 27.19 27.26 0.0M
2023-06-08 27.11 27.26 27.11 27.24 0.0M
2023-06-07 27.21 27.29 27.21 27.29 0.0M
2023-06-06 27.12 27.24 27.12 27.24 0.0M
2023-06-05 27.34 27.34 27.23 27.23 0.0M
2023-06-02 27.21 27.21 27.21 27.21 0.0M
2023-06-01 27.05 27.05 27.05 27.05 0.0M
2023-05-31 27.00 27.08 27.00 27.03 0.0M
2023-05-30 27.36 27.49 27.36 27.49 0.0M
2023-05-29 27.39 27.41 27.35 27.35 0.0M
2023-05-26 27.03 27.38 27.03 27.38 0.0M
2023-05-25 27.12 27.14 27.01 27.01 0.0M
2023-05-24 27.42 27.42 27.11 27.11 0.0M
2023-05-23 27.74 27.75 27.66 27.66 0.0M
2023-05-22 27.83 27.83 27.78 27.80 0.0M
2023-05-19 27.78 27.78 27.75 27.75 0.0M
2023-05-18 27.39 27.73 27.39 27.73 0.0M
2023-05-17 27.33 27.38 27.26 27.28 0.0M
2023-05-16 27.24 27.36 27.24 27.28 0.0M
2023-05-15 27.48 27.48 27.33 27.33 0.0M
2023-05-12 27.27 27.30 27.27 27.30 0.0M
2023-05-11 27.34 27.35 27.21 27.21 0.0M
2023-05-10 27.35 27.41 27.30 27.30 0.0M
2023-05-09 27.40 27.40 27.29 27.35 0.0M
2023-05-08 27.38 27.43 27.38 27.39 0.0M
2023-05-05 27.10 27.40 27.10 27.39 0.0M
2023-05-04 27.12 27.12 26.90 27.06 0.0M
2023-05-03 27.01 27.14 27.01 27.14 0.0M
2023-05-02 27.27 27.27 26.95 26.95 0.0M
2023-04-28 27.12 27.24 26.96 27.21 0.0M
2023-04-27 27.00 27.16 26.99 26.99 0.0M
2023-04-26 27.11 27.12 27.09 27.09 0.0M
2023-04-25 27.17 27.20 27.17 27.20 0.0M
2023-04-24 27.21 27.28 27.21 27.27 0.0M
2023-04-21 27.07 27.28 27.03 27.28 0.0M
2023-04-20 27.14 27.14 27.12 27.12 0.0M
2023-04-19 27.36 27.40 27.29 27.40 0.0M
2023-04-18 27.31 27.45 27.31 27.45 0.0M
2023-04-17 27.24 27.37 27.24 27.29 0.0M
2023-04-14 27.27 27.28 27.27 27.27 0.0M
2023-04-13 27.05 27.17 27.05 27.13 0.0M
2023-04-12 27.14 27.21 27.06 27.08 0.0M
2023-04-11 27.10 27.14 27.04 27.05 0.0M
2023-04-06 26.91 26.99 26.89 26.99 0.0M
2023-04-05 27.04 27.04 26.83 26.83 0.0M
2023-04-04 27.14 27.14 27.04 27.04 0.0M
2023-04-03 27.05 27.10 26.97 26.97 0.0M
2023-03-31 26.91 27.01 26.91 27.01 0.0M
2023-03-30 26.67 26.94 26.67 26.94 0.0M
2023-03-29 26.38 26.51 26.38 26.51 0.0M
2023-03-28 26.36 26.36 26.22 26.25 0.0M
2023-03-27 26.13 26.21 26.13 26.21 0.0M
2023-03-24 26.21 26.22 25.74 25.91 0.0M
2023-03-23 26.25 26.34 26.11 26.22 0.0M
2023-03-22 26.17 26.28 26.15 26.28 0.0M
2023-03-21 26.15 26.18 26.11 26.18 0.0M
2023-03-20 25.16 25.86 25.16 25.86 0.0M
2023-03-17 26.10 26.10 25.53 25.53 0.0M
2023-03-16 25.68 25.89 25.51 25.89 0.0M
2023-03-15 26.14 26.23 25.49 25.49 0.0M
2023-03-14 25.77 26.21 25.77 26.19 0.0M
2023-03-13 25.95 25.95 25.81 25.81 0.0M
2023-03-10 26.35 26.46 26.27 26.39 0.0M
2023-03-09 26.82 26.90 26.72 26.90 0.0M
2023-03-08 26.54 26.91 26.54 26.91 0.0M
2023-03-07 26.90 26.90 26.90 26.90 0.0M
2023-03-06 26.78 26.85 26.78 26.85 0.0M
2023-03-03 26.27 26.40 26.27 26.40 0.0M
2023-03-02 26.01 26.01 26.01 26.01 0.0M
2023-03-01 26.26 26.37 26.26 26.37 0.0M
2023-02-28 26.15 26.31 26.15 26.26 0.0M
2023-02-27 26.32 26.35 26.31 26.31 0.0M
2023-02-24 26.73 26.76 26.34 26.34 0.0M
2023-02-23 26.72 26.87 26.72 26.81 0.0M
2023-02-22 26.54 26.63 26.51 26.63 0.0M
2023-02-21 26.72 26.81 26.63 26.66 0.0M
2023-02-20 26.74 26.78 26.74 26.78 0.0M
2023-02-17 26.61 26.80 26.61 26.80 0.0M
2023-02-16 26.95 26.98 26.94 26.98 0.0M
2023-02-15 26.60 26.83 26.59 26.76 0.0M
2023-02-14 26.65 26.67 26.65 26.67 0.0M
2023-02-13 26.43 26.61 26.43 26.61 0.0M
2023-02-10 26.65 26.65 26.46 26.46 0.0M
2023-02-09 26.84 27.10 26.83 26.96 0.0M
2023-02-08 26.73 26.80 26.61 26.61 0.0M
2023-02-07 26.68 26.68 26.56 26.56 0.0M
2023-02-06 26.75 26.79 26.66 26.73 0.0M
2023-02-03 26.80 26.90 26.80 26.90 0.0M
2023-02-02 26.45 26.94 26.45 26.94 0.0M
2023-02-01 26.01 26.13 26.01 26.13 0.0M
2023-01-31 25.94 26.02 25.89 26.02 0.0M
2023-01-30 25.95 26.05 25.94 26.05 0.0M
2023-01-27 25.94 26.06 25.94 26.03 0.0M
2023-01-26 25.97 25.97 25.95 25.96 0.0M
2023-01-25 25.84 25.84 25.70 25.70 0.0M
2023-01-24 25.97 25.98 25.83 25.85 0.0M
2023-01-23 25.89 25.94 25.78 25.94 0.0M
2023-01-20 25.72 25.72 25.68 25.72 0.0M
2023-01-19 25.96 25.96 25.65 25.65 0.0M
2023-01-18 26.16 26.18 26.09 26.11 0.0M
2023-01-17 26.06 26.14 25.97 26.14 0.0M
2023-01-16 25.97 26.05 25.97 26.05 0.0M
2023-01-13 25.86 25.96 25.86 25.96 0.0M
2023-01-12 25.77 25.96 25.77 25.96 0.0M
2023-01-11 25.54 25.62 25.54 25.62 0.0M
2023-01-10 25.20 25.37 25.16 25.37 0.0M
2023-01-09 25.08 25.37 25.08 25.37 0.0M
2023-01-06 24.86 24.98 24.71 24.98 0.0M
2023-01-05 24.68 24.72 24.68 24.72 0.0M
2023-01-04 24.24 24.66 24.24 24.65 0.0M
2023-01-03 24.26 24.31 24.12 24.12 0.0M
2023-01-02 23.66 23.83 23.65 23.83 0.0M