Deka DAX® ex Financials 30 UCITS ETF

ELF0
🏛️ germany →
33.50
Last Update: 2025-09-26
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
2022-12-29 23.49 23.49 23.49 23.49 0.0M
2022-12-27 23.76 23.76 23.76 23.76 0.0M
2022-12-22 23.86 23.86 23.86 23.86 0.0M
2022-12-21 23.75 23.75 23.72 23.74 0.0M
2022-12-20 23.58 23.58 23.58 23.58 0.0M
2022-12-19 23.63 23.63 23.63 23.63 0.0M
2022-12-16 23.80 23.80 23.64 23.64 0.0M
2022-12-15 24.33 24.33 23.82 23.84 0.0M
2022-12-12 24.41 24.41 24.41 24.41 0.0M
2022-12-05 24.73 24.73 24.73 24.73 0.0M
2022-12-02 24.90 24.90 24.90 24.90 0.0M
2022-12-01 24.79 24.79 24.79 24.79 0.0M
2022-11-30 24.63 24.63 24.63 24.63 0.0M
2022-11-25 24.72 24.72 24.72 24.72 0.0M
2022-11-22 24.46 24.46 24.46 24.46 0.0M
2022-11-21 24.65 24.65 24.46 24.46 0.0M
2022-11-17 24.25 24.25 24.25 24.25 0.0M
2022-11-16 24.35 24.35 24.35 24.35 0.0M
2022-11-15 24.43 24.43 24.43 24.43 0.0M
2022-11-14 24.45 24.45 24.45 24.45 0.0M
2022-11-09 23.13 23.23 23.13 23.23 0.0M
2022-11-08 22.95 22.95 22.95 22.95 0.0M
2022-11-07 23.12 23.12 23.12 23.12 0.0M
2022-11-04 22.43 22.81 22.43 22.81 0.0M
2022-11-03 22.35 22.35 22.35 22.35 0.0M
2022-11-01 22.86 22.86 22.74 22.74 0.0M
2022-10-28 22.30 22.30 22.30 22.30 0.0M
2022-10-27 22.63 22.63 22.63 22.63 0.0M
2022-10-26 22.40 22.63 22.40 22.63 0.0M
2022-10-20 21.68 21.79 21.68 21.79 0.0M
2022-10-17 21.51 21.77 21.51 21.77 0.0M
2022-10-12 20.90 20.94 20.90 20.94 0.0M
2022-10-10 20.96 20.96 20.96 20.96 0.0M
2022-10-06 21.71 21.71 21.45 21.45 0.0M
2022-10-05 21.61 21.61 21.61 21.61 0.0M
2022-10-04 21.37 21.51 21.37 21.51 0.0M
2022-10-03 20.68 20.68 20.68 20.68 0.0M
2022-09-29 20.58 20.58 20.58 20.58 0.0M
2022-09-28 21.02 21.02 21.02 21.02 0.0M
2022-09-27 20.84 20.84 20.84 20.84 0.0M
2022-09-23 21.20 21.20 21.20 21.20 0.0M
2022-09-21 21.70 21.70 21.70 21.70 0.0M
2022-09-20 22.01 22.01 21.99 21.99 0.0M
2022-09-16 22.01 22.01 22.01 22.01 0.0M
2022-09-15 22.69 22.69 22.69 22.69 0.0M
2022-09-07 22.31 22.31 22.31 22.31 0.0M
2022-09-06 22.48 22.64 22.47 22.64 0.0M
2022-09-05 22.20 22.38 22.20 22.34 0.0M
2022-09-02 22.51 22.51 22.51 22.51 0.0M
2022-09-01 22.27 22.30 22.27 22.30 0.0M
2022-08-31 22.67 22.67 22.67 22.67 0.0M
2022-08-30 23.14 23.14 23.09 23.09 0.0M
2022-08-29 22.64 22.64 22.64 22.64 0.0M
2022-08-25 23.24 23.24 23.24 23.24 0.0M
2022-08-24 23.01 23.20 23.00 23.20 0.0M
2022-08-23 23.20 23.20 23.20 23.20 0.0M
2022-08-22 23.60 23.60 23.25 23.25 0.0M
2022-08-19 23.82 23.82 23.82 23.82 0.0M
2022-08-17 24.60 24.60 24.00 24.00 0.0M
2022-08-16 24.40 24.44 24.40 24.44 0.0M
2022-08-15 24.28 24.28 24.28 24.28 0.0M
2022-08-08 24.01 24.20 24.01 24.20 0.0M
2022-08-05 24.14 24.14 24.14 24.14 0.0M
2022-08-02 23.77 23.81 23.77 23.81 0.0M
2022-08-01 23.85 23.87 23.85 23.87 0.0M
2022-07-26 23.36 23.36 23.05 23.05 0.0M
2022-07-21 23.71 23.71 23.48 23.48 0.0M
2022-07-20 23.62 23.62 23.33 23.33 0.0M
2022-07-19 22.59 22.66 22.59 22.66 0.0M
2022-07-18 22.96 22.96 22.96 22.96 0.0M
2022-07-15 22.33 22.59 22.33 22.55 0.0M
2022-07-14 22.03 22.03 22.03 22.03 0.0M
2022-07-12 22.35 22.46 22.35 22.46 0.0M
2022-07-08 22.69 22.83 22.69 22.83 0.0M
2022-07-07 22.47 22.65 22.47 22.65 0.0M
2022-07-05 22.30 22.30 22.15 22.15 0.0M
2022-07-01 22.56 22.56 22.56 22.56 0.0M
2022-06-30 22.50 22.50 22.19 22.19 0.0M
2022-06-29 22.98 22.98 22.98 22.98 0.0M
2022-06-28 23.38 23.38 23.26 23.26 0.0M
2022-06-27 23.57 23.57 23.57 23.57 0.0M
2022-06-23 23.10 23.10 23.10 23.10 0.0M
2022-06-22 22.90 23.13 22.90 23.13 0.0M
2022-06-21 23.54 23.54 23.54 23.54 0.0M
2022-06-20 23.35 23.35 23.35 23.35 0.0M
2022-06-17 23.21 23.21 23.21 23.21 0.0M
2022-06-16 23.21 23.23 23.00 23.00 0.0M
2022-06-15 23.79 23.82 23.79 23.82 0.0M
2022-06-14 24.12 24.12 24.12 24.12 0.0M
2022-06-13 24.01 24.01 24.00 24.00 0.0M
2022-06-10 24.90 24.93 24.73 24.73 0.0M
2022-06-09 25.65 25.65 25.65 25.65 0.0M
2022-06-07 26.16 26.16 26.16 26.16 0.0M
2022-06-02 26.20 26.20 26.20 26.20 0.0M
2022-06-01 26.25 26.25 26.12 26.12 0.0M
2022-05-31 26.25 26.25 26.01 26.01 0.0M
2022-05-30 26.32 26.32 26.28 26.28 0.0M
2022-05-24 25.06 25.06 25.06 25.06 0.0M
2022-05-23 25.46 25.46 25.46 25.46 0.0M
2022-05-20 25.47 25.47 25.44 25.44 0.0M
2022-05-19 24.73 24.73 24.73 24.73 0.0M
2022-05-16 25.07 25.11 25.07 25.11 0.0M
2022-05-12 24.28 24.65 24.28 24.65 0.0M
2022-05-09 24.37 24.37 24.37 24.37 0.0M
2022-05-06 24.58 24.58 24.58 24.58 0.0M
2022-05-05 25.57 25.57 25.37 25.37 0.0M
2022-05-04 25.12 25.12 25.12 25.12 0.0M
2022-05-03 25.03 25.03 24.99 24.99 0.0M
2022-05-02 25.05 25.05 24.94 24.95 0.0M
2022-04-28 25.17 25.17 25.17 25.17 0.0M
2022-04-26 25.26 25.26 24.70 24.70 0.0M
2022-04-25 25.07 25.29 24.98 25.29 0.0M
2022-04-22 25.48 25.48 25.43 25.43 0.0M
2022-04-21 26.02 26.02 26.02 26.02 0.0M
2022-04-20 25.74 25.74 25.74 25.74 0.0M
2022-04-19 25.18 25.18 25.18 25.18 0.0M
2022-04-13 25.14 25.14 25.14 25.14 0.0M
2022-04-11 25.56 25.56 25.47 25.50 0.0M
2022-04-08 25.70 25.70 25.70 25.70 0.0M
2022-04-07 25.40 25.58 25.40 25.58 0.0M
2022-04-06 25.60 25.60 25.60 25.60 0.0M
2022-04-05 26.33 26.39 26.05 26.05 0.0M
2022-04-01 25.98 26.09 25.98 26.00 0.0M
2022-03-31 26.39 26.39 26.00 26.00 0.0M
2022-03-30 26.40 26.40 26.39 26.39 0.0M
2022-03-28 26.05 26.14 26.05 26.14 0.0M
2022-03-25 25.76 25.84 25.76 25.84 0.0M
2022-03-24 25.76 25.76 25.76 25.76 0.0M
2022-03-23 25.80 25.80 25.80 25.80 0.0M
2022-03-22 26.17 26.17 26.16 26.16 0.0M
2022-03-21 26.16 26.16 26.16 26.16 0.0M
2022-03-16 26.25 26.25 26.25 26.25 0.0M
2022-03-15 24.96 25.05 24.96 25.05 0.0M
2022-03-14 25.51 25.51 25.21 25.44 0.0M
2022-03-11 24.73 24.73 24.73 24.73 0.0M
2022-03-10 25.13 25.13 24.53 24.53 0.0M
2022-03-09 24.59 25.01 24.50 24.98 0.0M
2022-03-08 23.29 23.53 23.29 23.38 0.0M
2022-03-07 23.20 23.50 22.99 23.13 0.0M
2022-03-04 24.50 24.74 23.83 23.83 0.0M
2022-03-03 25.41 25.41 25.00 25.08 0.0M
2022-03-02 25.43 25.69 25.43 25.69 0.0M
2022-03-01 26.33 26.33 25.98 25.98 0.0M
2022-02-28 26.18 26.20 26.08 26.20 0.0M
2022-02-25 26.46 26.60 26.15 26.60 0.0M
2022-02-24 25.43 26.15 25.43 25.91 0.0M
2022-02-23 27.53 27.53 27.09 27.09 0.0M
2022-02-22 26.99 27.31 26.89 27.02 0.0M
2022-02-21 27.93 28.16 26.87 26.87 0.0M
2022-02-16 28.37 28.37 28.37 28.37 0.0M
2022-02-15 27.83 28.48 27.83 28.48 0.0M
2022-02-14 27.82 27.88 27.59 27.88 0.0M
2022-02-11 28.41 28.41 28.05 28.05 0.0M
2022-02-10 28.75 28.76 28.75 28.76 0.0M
2022-02-09 28.21 28.21 28.21 28.21 0.0M
2022-02-08 28.21 28.21 28.21 28.21 0.0M
2022-02-07 28.19 28.20 27.88 28.20 0.0M
2022-02-04 28.05 28.05 27.86 27.91 0.0M
2022-02-03 28.32 28.32 28.32 28.32 0.0M
2022-02-02 28.96 28.96 28.96 28.96 0.0M
2022-02-01 28.81 28.86 28.81 28.86 0.0M
2022-01-31 28.51 28.51 28.51 28.51 0.0M
2022-01-28 28.23 28.23 27.98 27.98 0.0M
2022-01-27 28.13 28.13 28.13 28.13 0.0M
2022-01-26 28.46 28.46 28.30 28.30 0.0M
2022-01-25 28.06 28.06 27.86 27.86 0.0M
2022-01-24 28.54 28.54 27.68 27.68 0.0M
2022-01-21 29.00 29.00 28.73 28.73 0.0M
2022-01-20 29.43 29.55 29.43 29.55 0.0M
2022-01-19 28.98 29.37 28.98 29.37 0.0M
2022-01-18 29.41 29.41 29.41 29.41 0.0M
2022-01-17 29.69 29.69 29.63 29.63 0.0M
2022-01-14 29.60 29.60 29.51 29.51 0.0M
2022-01-13 29.62 29.82 29.62 29.82 0.0M
2022-01-12 29.71 29.71 29.71 29.71 0.0M
2022-01-11 29.57 29.57 29.57 29.57 0.0M
2022-01-10 29.75 29.78 29.51 29.51 0.0M
2022-01-07 29.63 29.63 29.57 29.57 0.0M
2022-01-06 29.84 29.84 29.84 29.84 0.0M
2022-01-05 30.11 30.29 30.11 30.29 0.0M
2022-01-04 30.21 30.21 30.01 30.01 0.0M
2022-01-03 29.65 29.90 29.65 29.90 0.0M