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
2023-12-28 26.67 26.67 26.67 26.67 0.0M
2023-12-27 26.68 26.68 26.60 26.61 0.0M
2023-12-22 26.55 26.55 26.55 26.55 0.0M
2023-12-21 26.52 26.58 26.52 26.58 0.0M
2023-12-20 26.67 26.69 26.67 26.68 0.0M
2023-12-18 26.84 26.84 26.67 26.67 0.0M
2023-12-15 26.77 26.98 26.77 26.93 0.0M
2023-12-14 27.09 27.09 26.89 26.89 0.0M
2023-12-13 26.72 26.72 26.68 26.68 0.0M
2023-12-12 26.71 26.71 26.71 26.71 0.0M
2023-12-11 26.63 26.66 26.63 26.66 0.0M
2023-12-08 26.57 26.58 26.57 26.58 0.0M
2023-12-07 26.46 26.46 26.44 26.45 0.0M
2023-12-06 26.47 26.47 26.47 26.47 0.0M
2023-12-05 26.03 26.15 26.03 26.15 0.0M
2023-12-04 26.11 26.12 26.11 26.11 0.0M
2023-12-01 25.90 25.99 25.90 25.96 0.0M
2023-11-30 25.74 25.74 25.74 25.74 0.0M
2023-11-28 25.26 25.35 25.26 25.35 0.0M
2023-11-27 25.35 25.35 25.35 25.35 0.0M
2023-11-23 25.39 25.39 25.39 25.39 0.0M
2023-11-20 25.40 25.40 25.34 25.34 0.0M
2023-11-17 25.29 25.50 25.29 25.50 0.0M
2023-11-16 25.35 25.35 25.35 25.35 0.0M
2023-11-15 25.11 25.15 25.11 25.15 0.0M
2023-11-07 24.09 24.13 24.09 24.13 0.0M
2023-11-06 24.28 24.28 24.19 24.19 0.0M
2023-11-03 24.24 24.24 24.24 24.24 0.0M
2023-11-02 23.93 23.93 23.93 23.93 0.0M
2023-11-01 23.50 23.59 23.49 23.59 0.0M
2023-10-31 23.51 23.51 23.51 23.51 0.0M
2023-10-27 23.48 23.48 23.48 23.48 0.0M
2023-10-26 23.36 23.44 23.36 23.44 0.0M
2023-10-25 23.74 23.74 23.73 23.73 0.0M
2023-10-24 23.73 23.73 23.71 23.71 0.0M
2023-10-23 23.76 23.76 23.70 23.70 0.0M
2023-10-20 23.90 23.90 23.80 23.80 0.0M
2023-10-19 24.22 24.22 24.22 24.22 0.0M
2023-10-16 24.41 24.41 24.37 24.37 0.0M
2023-10-13 24.59 24.59 24.59 24.59 0.0M
2023-10-11 24.71 24.89 24.71 24.89 0.0M
2023-10-09 24.23 24.28 24.23 24.28 0.0M
2023-10-05 24.27 24.27 24.26 24.26 0.0M
2023-10-02 24.85 24.85 24.65 24.68 0.0M
2023-09-28 24.51 24.51 24.51 24.51 0.0M
2023-09-27 24.43 24.43 24.43 24.43 0.0M
2023-09-25 25.07 25.07 25.05 25.05 0.0M
2023-09-21 25.24 25.24 24.92 24.92 0.0M
2023-09-20 25.42 25.42 25.42 25.42 0.0M
2023-09-18 25.57 25.57 25.54 25.54 0.0M
2023-09-15 25.72 25.76 25.72 25.76 0.0M
2023-09-14 25.18 25.18 25.18 25.18 0.0M
2023-09-12 25.51 25.51 25.43 25.43 0.0M
2023-09-08 25.57 25.57 25.57 25.57 0.0M
2023-09-07 25.57 25.57 25.54 25.56 0.0M
2023-09-05 25.73 25.73 25.73 25.73 0.0M
2023-09-04 26.03 26.03 26.03 26.03 0.0M
2023-09-01 26.00 26.04 26.00 26.00 0.0M
2023-08-31 26.05 26.05 26.05 26.05 0.0M
2023-08-29 25.88 25.88 25.88 25.88 0.0M
2023-08-28 25.64 25.64 25.64 25.64 0.0M
2023-08-23 25.93 25.93 25.93 25.93 0.0M
2023-08-21 25.67 25.75 25.52 25.52 0.0M
2023-08-18 25.56 25.56 25.40 25.44 0.0M
2023-08-17 25.69 25.69 25.69 25.69 0.0M
2023-08-15 26.00 26.00 25.86 25.88 0.0M
2023-08-10 26.26 26.26 26.26 26.26 0.0M
2023-08-09 26.27 26.27 26.27 26.27 0.0M
2023-08-08 26.23 26.23 26.23 26.23 0.0M
2023-08-07 26.18 26.32 26.18 26.26 0.0M
2023-08-04 26.37 26.37 26.26 26.26 0.0M
2023-08-01 27.25 27.25 27.06 27.19 0.0M
2023-07-31 27.21 27.32 27.21 27.32 0.0M
2023-07-28 27.13 27.13 27.03 27.13 0.0M
2023-07-27 26.74 26.74 26.74 26.74 0.0M
2023-07-24 26.77 26.77 26.77 26.77 0.0M
2023-07-20 26.76 26.76 26.76 26.76 0.0M
2023-07-18 26.64 26.64 26.64 26.64 0.0M
2023-07-17 26.69 26.69 26.59 26.59 0.0M
2023-07-13 26.65 26.65 26.65 26.65 0.0M
2023-07-12 26.26 26.26 26.26 26.26 0.0M
2023-07-11 26.14 26.14 26.14 26.14 0.0M
2023-07-07 25.75 25.75 25.75 25.75 0.0M
2023-07-06 26.31 26.31 26.31 26.31 0.0M
2023-07-05 26.53 26.53 26.51 26.51 0.0M
2023-07-03 26.97 26.97 26.76 26.76 0.0M
2023-06-26 26.35 26.35 26.35 26.35 0.0M
2023-06-23 26.53 26.53 26.53 26.53 0.0M
2023-06-22 26.44 26.75 26.44 26.75 0.0M
2023-06-21 26.80 26.80 26.80 26.80 0.0M
2023-06-20 26.89 26.89 26.89 26.89 0.0M
2023-06-16 27.40 27.40 27.40 27.40 0.0M
2023-06-15 27.33 27.33 27.23 27.23 0.0M
2023-06-13 27.12 27.17 27.00 27.09 0.0M
2023-06-12 26.80 26.81 26.80 26.81 0.0M
2023-06-09 27.23 27.30 27.23 27.30 0.0M
2023-06-08 27.24 27.24 27.24 27.24 0.0M
2023-06-07 27.23 27.30 27.23 27.30 0.0M
2023-06-05 27.34 27.34 27.34 27.34 0.0M
2023-06-01 27.07 27.11 27.07 27.11 0.0M
2023-05-30 27.29 27.29 27.29 27.29 0.0M
2023-05-29 27.33 27.33 27.33 27.33 0.0M
2023-05-26 26.97 26.97 26.97 26.97 0.0M
2023-05-25 27.04 27.04 27.04 27.04 0.0M
2023-05-24 27.12 27.12 27.12 27.12 0.0M
2023-05-23 27.77 27.77 27.48 27.48 0.0M
2023-05-22 27.81 27.85 27.81 27.85 0.0M
2023-05-18 27.70 27.75 27.69 27.75 0.0M
2023-05-16 27.38 27.38 27.29 27.36 0.0M
2023-05-15 27.41 27.42 27.41 27.42 0.0M
2023-05-11 27.40 27.40 27.36 27.36 0.0M
2023-05-10 27.35 27.35 27.35 27.35 0.0M
2023-05-08 27.43 27.43 27.43 27.43 0.0M
2023-05-05 27.28 27.28 27.28 27.28 0.0M
2023-05-04 27.08 27.08 27.00 27.00 0.0M
2023-05-02 27.46 27.46 27.03 27.03 0.0M
2023-04-24 27.31 27.31 27.21 27.27 0.0M
2023-04-20 27.12 27.12 27.12 27.12 0.0M
2023-04-18 27.40 27.52 27.40 27.40 0.0M
2023-04-17 27.24 27.43 27.24 27.35 0.0M
2023-04-14 27.27 27.27 27.27 27.27 0.0M
2023-04-13 27.15 27.15 27.09 27.09 0.0M
2023-04-12 27.08 27.08 27.08 27.08 0.0M
2023-04-11 27.27 27.27 27.03 27.03 0.0M
2023-04-06 26.94 26.94 26.94 26.94 0.0M
2023-04-05 27.00 27.00 26.90 26.90 0.0M
2023-04-04 27.02 27.22 27.02 27.17 0.0M
2023-04-03 27.08 27.12 27.08 27.08 0.0M
2023-03-31 27.05 27.05 27.05 27.05 0.0M
2023-03-23 26.25 26.25 26.25 26.25 0.0M
2023-03-21 26.32 26.32 26.32 26.32 0.0M
2023-03-20 25.39 25.78 25.39 25.78 0.0M
2023-03-17 25.97 25.97 25.97 25.97 0.0M
2023-03-16 25.75 25.75 25.58 25.69 0.0M
2023-03-15 26.15 26.15 25.61 25.61 0.0M
2023-03-13 26.31 26.31 26.31 26.31 0.0M
2023-03-10 26.37 26.37 26.37 26.37 0.0M
2023-03-08 26.79 26.79 26.79 26.79 0.0M
2023-03-07 26.80 27.00 26.78 26.78 0.0M
2023-03-06 26.92 26.92 26.84 26.84 0.0M
2023-03-03 26.79 26.79 26.79 26.79 0.0M
2023-03-02 26.17 26.24 26.17 26.23 0.0M
2023-03-01 26.42 26.45 26.40 26.45 0.0M
2023-02-27 26.23 26.23 26.23 26.23 0.0M
2023-02-23 26.98 26.98 26.98 26.98 0.0M
2023-02-20 26.82 26.82 26.82 26.82 0.0M
2023-02-17 26.68 26.68 26.67 26.67 0.0M
2023-02-15 26.71 26.71 26.71 26.71 0.0M
2023-02-14 26.78 26.78 26.78 26.78 0.0M
2023-02-10 26.75 26.75 26.75 26.75 0.0M
2023-02-09 27.18 27.18 27.18 27.18 0.0M
2023-02-06 26.63 26.67 26.63 26.67 0.0M
2023-02-03 26.76 26.76 26.76 26.76 0.0M
2023-02-02 26.89 26.89 26.86 26.86 0.0M
2023-02-01 26.13 26.23 26.04 26.23 0.0M
2023-01-31 26.00 26.00 26.00 26.00 0.0M
2023-01-30 26.00 26.00 26.00 26.00 0.0M
2023-01-27 26.00 26.00 26.00 26.00 0.0M
2023-01-23 25.94 25.97 25.80 25.97 0.0M
2023-01-20 25.70 25.70 25.70 25.70 0.0M
2023-01-19 25.79 25.79 25.69 25.69 0.0M
2023-01-18 26.11 26.15 26.11 26.11 0.0M
2023-01-17 26.00 26.00 26.00 26.00 0.0M
2023-01-16 25.99 26.04 25.99 26.03 0.0M
2023-01-13 26.02 26.02 26.02 26.02 0.0M
2023-01-12 26.07 26.07 26.07 26.07 0.0M
2023-01-11 25.76 25.76 25.76 25.76 0.0M
2023-01-09 25.11 25.11 25.11 25.11 0.0M
2023-01-05 24.85 24.85 24.85 24.85 0.0M
2023-01-02 23.92 23.92 23.92 23.92 0.0M