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
2024-12-30 28.97 29.00 28.97 29.00 0.0M
2024-12-27 28.85 28.93 28.85 28.93 0.0M
2024-12-23 28.75 28.75 28.75 28.75 0.0M
2024-12-20 28.63 28.66 28.63 28.66 0.0M
2024-12-19 29.18 29.18 29.18 29.18 0.0M
2024-12-18 29.41 29.41 29.41 29.41 0.0M
2024-12-17 29.36 29.50 29.36 29.50 0.0M
2024-12-16 29.51 29.51 29.51 29.51 0.0M
2024-12-13 29.83 29.83 29.83 29.83 0.0M
2024-12-12 29.88 29.88 29.84 29.84 0.0M
2024-12-11 29.74 29.74 29.74 29.74 0.0M
2024-12-10 29.69 29.69 29.69 29.69 0.0M
2024-12-09 29.85 29.85 29.79 29.79 0.0M
2024-12-06 29.59 29.71 29.59 29.71 0.0M
2024-12-05 29.44 29.52 29.44 29.52 0.0M
2024-12-04 29.45 29.45 29.45 29.45 0.0M
2024-12-03 29.20 29.20 29.20 29.20 0.0M
2024-12-02 28.71 28.78 28.71 28.78 0.0M
2024-11-29 28.46 28.50 28.46 28.50 0.0M
2024-11-28 28.53 28.53 28.53 28.53 0.0M
2024-11-27 28.26 28.26 28.26 28.26 0.0M
2024-11-26 28.31 28.31 28.31 28.31 0.0M
2024-11-25 28.51 28.51 28.51 28.51 0.0M
2024-11-22 28.06 28.06 28.06 28.06 0.0M
2024-11-20 28.08 28.08 28.08 28.08 0.0M
2024-11-19 28.17 28.17 28.12 28.12 0.0M
2024-11-18 28.43 28.43 28.43 28.43 0.0M
2024-11-15 28.34 28.39 28.34 28.39 0.0M
2024-11-14 28.30 28.30 28.30 28.30 0.0M
2024-11-13 28.07 28.09 28.07 28.09 0.0M
2024-11-12 28.33 28.37 28.33 28.37 0.0M
2024-11-11 28.53 28.53 28.53 28.53 0.0M
2024-11-08 28.43 28.43 28.24 28.24 0.0M
2024-11-07 28.35 28.35 28.35 28.35 0.0M
2024-11-06 28.60 28.60 28.60 28.60 0.0M
2024-11-05 28.19 28.19 28.19 28.19 0.0M
2024-11-04 28.35 28.35 28.35 28.35 0.0M
2024-11-01 28.19 28.19 28.19 28.19 0.0M
2024-10-31 28.04 28.04 28.04 28.04 0.0M
2024-10-30 28.61 28.61 28.39 28.39 0.0M
2024-10-29 28.86 28.86 28.75 28.75 0.0M
2024-10-28 28.79 28.79 28.79 28.79 0.0M
2024-10-25 28.66 28.66 28.66 28.66 0.0M
2024-10-24 28.75 28.79 28.75 28.79 0.0M
2024-10-23 28.79 28.79 28.66 28.66 0.0M
2024-10-22 28.76 28.76 28.76 28.76 0.0M
2024-10-21 28.91 28.91 28.91 28.91 0.0M
2024-10-18 28.97 28.97 28.97 28.97 0.0M
2024-10-17 28.72 28.72 28.72 28.72 0.0M
2024-10-16 28.60 28.60 28.60 28.60 0.0M
2024-10-15 28.87 28.95 28.87 28.89 0.0M
2024-10-14 28.73 28.73 28.73 28.73 0.0M
2024-10-11 28.45 28.45 28.45 28.45 0.0M
2024-10-10 28.63 28.63 28.63 28.63 0.0M
2024-10-09 28.47 28.47 28.47 28.47 0.0M
2024-10-08 28.39 28.39 28.39 28.39 0.0M
2024-10-07 28.66 28.66 28.63 28.63 0.0M
2024-10-04 28.53 28.53 28.53 28.53 0.0M
2024-10-03 28.60 28.60 28.60 28.60 0.0M
2024-10-02 28.78 28.78 28.78 28.78 0.0M
2024-10-01 28.90 28.95 28.90 28.95 0.0M
2024-09-30 29.01 29.01 28.93 28.93 0.0M
2024-09-27 28.85 29.03 28.85 29.02 0.0M
2024-09-26 28.42 28.45 28.42 28.45 0.0M
2024-09-25 28.04 28.04 28.04 28.04 0.0M
2024-09-24 28.13 28.13 28.13 28.13 0.0M
2024-09-23 27.73 27.79 27.73 27.79 0.0M
2024-09-20 27.92 27.92 27.92 27.92 0.0M
2024-09-19 28.11 28.11 28.11 28.11 0.0M
2024-09-18 27.88 27.88 27.88 27.88 0.0M
2024-09-17 27.81 27.81 27.81 27.81 0.0M
2024-09-16 27.71 27.71 27.71 27.71 0.0M
2024-09-13 27.61 27.61 27.61 27.61 0.0M
2024-09-12 27.58 27.58 27.58 27.58 0.0M
2024-09-11 27.25 27.26 27.25 27.26 0.0M
2024-09-10 27.43 27.43 27.19 27.19 0.0M
2024-09-09 27.72 27.72 27.67 27.67 0.0M
2024-09-05 28.11 28.12 28.07 28.12 0.0M
2024-09-04 28.00 28.05 28.00 28.05 0.0M
2024-09-03 28.66 28.66 28.66 28.66 0.0M
2024-09-02 28.60 28.60 28.60 28.60 0.0M
2024-08-30 28.66 28.69 28.66 28.69 0.0M
2024-08-29 28.41 28.41 28.41 28.41 0.0M
2024-08-28 28.36 28.36 28.36 28.36 0.0M
2024-08-27 28.08 28.08 28.08 28.08 0.0M
2024-08-26 28.11 28.11 28.10 28.10 0.0M
2024-08-23 28.04 28.04 28.04 28.04 0.0M
2024-08-22 27.99 27.99 27.99 27.99 0.0M
2024-08-21 27.82 27.91 27.82 27.91 0.0M
2024-08-20 27.99 27.99 27.99 27.99 0.0M
2024-08-19 27.82 27.84 27.82 27.84 0.0M
2024-08-16 27.72 27.72 27.72 27.72 0.0M
2024-08-15 27.26 27.26 27.26 27.26 0.0M
2024-08-14 27.18 27.18 27.18 27.18 0.0M
2024-08-13 27.03 27.08 27.03 27.08 0.0M
2024-08-12 27.11 27.11 27.08 27.08 0.0M
2024-08-09 26.98 26.98 26.98 26.98 0.0M
2024-08-08 26.65 26.83 26.65 26.83 0.0M
2024-08-07 26.74 26.85 26.74 26.85 0.0M
2024-08-06 26.48 26.49 26.48 26.49 0.0M
2024-08-05 26.33 26.35 26.33 26.35 0.0M
2024-08-02 27.37 27.37 27.37 27.37 0.0M
2024-08-01 28.16 28.16 28.06 28.06 0.0M
2024-07-31 28.34 28.34 28.34 28.34 0.0M
2024-07-30 28.21 28.21 28.21 28.21 0.0M
2024-07-29 28.40 28.40 28.36 28.36 0.0M
2024-07-26 27.91 27.91 27.91 27.91 0.0M
2024-07-25 27.92 27.96 27.92 27.96 0.0M
2024-07-24 28.32 28.32 28.32 28.32 0.0M
2024-07-23 28.33 28.33 28.33 28.33 0.0M
2024-07-22 28.10 28.10 28.10 28.10 0.0M
2024-07-19 28.00 28.03 28.00 28.03 0.0M
2024-07-18 28.32 28.32 28.32 28.32 0.0M
2024-07-17 28.44 28.44 28.44 28.44 0.0M
2024-07-16 28.39 28.39 28.39 28.39 0.0M
2024-07-15 28.72 28.72 28.72 28.72 0.0M
2024-07-12 28.51 28.51 28.51 28.51 0.0M
2024-07-11 28.28 28.28 28.26 28.26 0.0M
2024-07-10 27.95 27.95 27.95 27.95 0.0M
2024-07-09 28.13 28.13 28.13 28.13 0.0M
2024-07-08 28.25 28.25 28.25 28.25 0.0M
2024-07-04 28.27 28.27 28.27 28.27 0.0M
2024-07-03 27.89 28.09 27.89 28.09 0.0M
2024-07-02 27.83 27.83 27.83 27.83 0.0M
2024-07-01 28.06 28.06 28.06 28.06 0.0M
2024-06-28 27.91 27.91 27.91 27.91 0.0M
2024-06-27 27.86 27.86 27.78 27.78 0.0M
2024-06-26 27.96 27.96 27.96 27.96 0.0M
2024-06-25 27.73 27.77 27.72 27.77 0.0M
2024-06-24 27.70 27.70 27.70 27.70 0.0M
2024-06-21 27.72 27.72 27.72 27.72 0.0M
2024-06-20 27.73 27.73 27.73 27.73 0.0M
2024-06-19 27.62 27.62 27.62 27.62 0.0M
2024-06-18 27.82 27.82 27.82 27.82 0.0M
2024-06-17 27.78 27.78 27.77 27.77 0.0M
2024-06-14 28.02 28.02 28.02 28.02 0.0M
2024-06-13 28.44 28.44 28.41 28.41 0.0M
2024-06-12 28.35 28.35 28.35 28.35 0.0M
2024-06-11 28.41 28.41 28.39 28.39 0.0M
2024-06-10 28.26 28.26 28.26 28.26 0.0M
2024-06-07 28.86 28.87 28.86 28.87 0.0M
2024-06-06 29.11 29.11 29.11 29.11 0.0M
2024-06-05 28.75 28.85 28.75 28.85 0.0M
2024-06-04 28.76 28.76 28.76 28.76 0.0M
2024-06-03 28.90 28.90 28.86 28.88 0.0M
2024-05-31 28.67 28.67 28.67 28.67 0.0M
2024-05-30 28.45 28.45 28.45 28.45 0.0M
2024-05-29 28.55 28.55 28.55 28.55 0.0M
2024-05-28 29.07 29.07 29.07 29.07 0.0M
2024-05-27 28.90 28.90 28.90 28.90 0.0M
2024-05-24 28.61 28.61 28.61 28.61 0.0M
2024-05-23 28.88 28.88 28.88 28.88 0.0M
2024-05-22 28.73 28.73 28.73 28.73 0.0M
2024-05-21 28.94 28.94 28.93 28.94 0.0M
2024-05-20 29.04 29.04 29.04 29.04 0.0M
2024-05-16 29.37 29.37 29.37 29.37 0.0M
2024-05-15 29.31 29.31 29.31 29.31 0.0M
2024-05-14 29.19 29.19 29.19 29.19 0.0M
2024-05-13 29.19 29.19 29.19 29.19 0.0M
2024-05-10 29.08 29.18 29.08 29.18 0.0M
2024-05-09 28.73 28.73 28.73 28.73 0.0M
2024-05-08 28.78 28.78 28.78 28.78 0.0M
2024-05-07 28.49 28.51 28.49 28.51 0.0M
2024-05-06 28.18 28.18 28.18 28.18 0.0M
2024-05-03 28.06 28.06 28.06 28.06 0.0M
2024-05-02 27.98 27.98 27.98 27.98 0.0M
2024-04-30 28.30 28.30 28.30 28.30 0.0M
2024-04-29 28.50 28.50 28.47 28.47 0.0M
2024-04-26 28.10 28.16 28.10 28.16 0.0M
2024-04-25 28.00 28.09 27.93 27.93 0.0M
2024-04-24 28.17 28.17 28.17 28.17 0.0M
2024-04-23 27.97 28.12 27.97 28.12 0.0M
2024-04-22 27.72 27.76 27.72 27.76 0.0M
2024-04-19 27.55 27.69 27.52 27.69 0.0M
2024-04-18 27.77 27.77 27.77 27.77 0.0M
2024-04-17 27.77 27.77 27.77 27.77 0.0M
2024-04-16 27.78 27.78 27.78 27.78 0.0M
2024-04-15 28.12 28.12 28.12 28.12 0.0M
2024-04-12 28.36 28.36 28.33 28.33 0.0M
2024-04-11 28.33 28.33 28.32 28.32 0.0M
2024-04-10 28.59 28.59 28.59 28.59 0.0M
2024-04-09 28.47 28.47 28.47 28.47 0.0M
2024-04-08 28.40 28.48 28.40 28.48 0.0M
2024-04-05 28.39 28.39 28.37 28.37 0.0M
2024-04-04 28.50 28.50 28.50 28.50 0.0M
2024-04-03 28.34 28.34 28.34 28.34 0.0M
2024-04-02 28.71 28.71 28.70 28.70 0.0M
2024-03-28 28.56 28.58 28.56 28.58 0.0M
2024-03-27 28.45 28.45 28.45 28.45 0.0M
2024-03-26 28.26 28.26 28.26 28.26 0.0M
2024-03-25 28.26 28.27 28.26 28.27 0.0M
2024-03-22 28.15 28.15 28.15 28.15 0.0M
2024-03-21 28.14 28.14 28.11 28.12 0.0M
2024-03-20 27.83 27.83 27.83 27.83 0.0M
2024-03-19 27.88 27.92 27.88 27.92 0.0M
2024-03-18 27.93 27.99 27.93 27.99 0.0M
2024-03-15 27.94 27.95 27.94 27.95 0.0M
2024-03-14 28.07 28.07 28.07 28.07 0.0M
2024-03-13 28.07 28.08 28.07 28.08 0.0M
2024-03-12 27.73 27.73 27.73 27.73 0.0M
2024-03-11 27.65 27.66 27.65 27.66 0.0M
2024-03-08 27.84 27.84 27.82 27.82 0.0M
2024-03-07 27.54 27.54 27.54 27.54 0.0M
2024-03-06 27.69 27.69 27.69 27.69 0.0M
2024-03-05 27.71 27.71 27.70 27.70 0.0M
2024-03-04 27.93 27.93 27.93 27.93 0.0M
2024-03-01 27.94 27.95 27.94 27.95 0.0M
2024-02-29 27.69 27.69 27.69 27.69 0.0M
2024-02-28 27.67 27.67 27.67 27.67 0.0M
2024-02-27 27.41 27.68 27.41 27.68 0.0M
2024-02-26 27.43 27.43 27.43 27.43 0.0M
2024-02-23 27.40 27.40 27.40 27.40 0.0M
2024-02-22 27.35 27.35 27.27 27.27 0.0M
2024-02-21 26.88 26.88 26.88 26.88 0.0M
2024-02-20 26.84 26.86 26.84 26.86 0.0M
2024-02-19 26.86 26.91 26.86 26.91 0.0M
2024-02-16 26.95 26.95 26.95 26.95 0.0M
2024-02-15 26.74 26.74 26.74 26.74 0.0M
2024-02-14 26.41 26.43 26.41 26.43 0.0M
2024-02-13 26.64 26.64 26.64 26.64 0.0M
2024-02-12 26.61 26.61 26.61 26.61 0.0M
2024-02-09 26.61 26.61 26.61 26.61 0.0M
2024-02-08 26.54 26.55 26.54 26.55 0.0M
2024-02-07 26.61 26.61 26.58 26.58 0.0M
2024-02-06 26.60 26.66 26.60 26.66 0.0M
2024-02-05 26.54 26.54 26.54 26.54 0.0M
2024-02-02 26.62 26.70 26.62 26.70 0.0M
2024-02-01 26.35 26.51 26.34 26.51 0.0M
2024-01-31 26.63 26.63 26.58 26.58 0.0M
2024-01-30 26.65 26.67 26.64 26.64 0.0M
2024-01-29 26.56 26.56 26.54 26.55 0.0M
2024-01-26 26.52 26.52 26.48 26.48 0.0M
2024-01-25 26.43 26.53 26.40 26.53 0.0M
2024-01-24 26.38 26.55 26.38 26.55 0.0M
2024-01-23 26.18 26.18 26.07 26.11 0.0M
2024-01-22 26.01 26.08 26.01 26.08 0.0M
2024-01-19 25.96 26.03 25.89 25.90 0.0M
2024-01-18 25.73 25.75 25.73 25.75 0.0M
2024-01-17 25.80 25.80 25.69 25.69 0.0M
2024-01-16 25.99 26.03 25.98 25.98 0.0M
2024-01-15 26.45 26.45 26.18 26.18 0.0M
2024-01-12 26.37 26.39 26.37 26.39 0.0M
2024-01-11 26.69 26.69 26.20 26.20 0.0M
2024-01-10 26.37 26.42 26.37 26.42 0.0M
2024-01-09 26.43 26.46 26.43 26.46 0.0M
2024-01-08 26.22 26.34 26.22 26.24 0.0M
2024-01-05 26.17 26.29 26.17 26.29 0.0M
2024-01-04 26.28 26.28 26.28 26.28 0.0M
2024-01-03 26.62 26.62 26.25 26.25 0.0M
2024-01-02 26.69 26.83 26.69 26.83 0.0M