Deka DAX® UCITS ETF

ETFGDAXI
🏛️ germany →
208.35
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
2022-12-30 125.00 125.00 124.36 124.40 0.0M
2022-12-29 124.00 125.62 124.00 125.48 0.0M
2022-12-28 125.00 125.00 123.88 123.88 0.0M
2022-12-27 125.16 125.42 124.80 124.96 0.0M
2022-12-23 124.54 124.76 124.16 124.48 0.0M
2022-12-22 126.00 126.24 123.76 124.24 0.0M
2022-12-21 124.60 125.78 124.36 125.56 0.0M
2022-12-20 123.30 124.40 123.30 124.40 0.0M
2022-12-19 124.08 124.80 124.08 124.26 0.0M
2022-12-16 125.00 125.00 123.66 124.28 0.0M
2022-12-15 128.28 128.28 124.96 125.00 0.0M
2022-12-14 129.12 129.40 128.40 128.64 0.0M
2022-12-13 128.22 130.88 127.94 129.34 0.0M
2022-12-12 127.48 128.30 127.48 128.16 0.0M
2022-12-09 127.98 128.34 127.52 128.04 0.0M
2022-12-08 127.76 127.78 126.80 127.44 0.0M
2022-12-07 127.40 128.32 127.40 127.62 0.0M
2022-12-06 128.78 129.06 127.32 127.66 0.0M
2022-12-05 129.58 129.58 128.62 128.82 0.0M
2022-12-02 129.08 129.94 128.98 129.74 0.0M
2022-12-01 129.74 129.74 128.86 129.34 0.0M
2022-11-30 128.60 129.78 128.28 129.78 0.0M
2022-11-29 128.84 128.84 128.06 128.52 0.0M
2022-11-28 129.26 129.40 128.16 128.16 0.0M
2022-11-25 130.10 130.10 129.50 129.82 0.0M
2022-11-24 129.02 130.02 129.02 129.86 0.0M
2022-11-23 128.94 128.94 128.46 128.70 0.0M
2022-11-22 128.18 129.16 128.18 129.16 0.0M
2022-11-21 128.44 128.68 127.92 128.62 0.0M
2022-11-18 127.70 129.00 127.70 128.96 0.0M
2022-11-17 127.80 128.08 126.46 127.80 0.0M
2022-11-16 128.18 128.18 126.82 127.12 0.0M
2022-11-15 128.42 128.42 126.66 127.38 0.0M
2022-11-14 127.54 128.76 127.30 127.64 0.0M
2022-11-11 127.34 127.84 126.72 127.76 0.0M
2022-11-10 121.36 126.24 121.36 126.24 0.0M
2022-11-09 121.52 122.04 121.06 121.30 0.0M
2022-11-08 120.84 122.16 120.56 122.06 0.0M
2022-11-07 119.68 121.20 119.68 121.02 0.0M
2022-11-04 117.62 120.50 117.62 120.34 0.0M
2022-11-03 117.52 117.62 116.46 117.10 0.0M
2022-11-02 119.40 119.62 117.10 117.10 0.0M
2022-11-01 119.06 119.90 118.82 119.14 0.0M
2022-10-31 118.64 118.72 118.26 118.30 0.0M
2022-10-28 116.90 118.92 116.62 118.92 0.0M
2022-10-27 117.34 118.14 116.72 117.74 0.0M
2022-10-26 116.38 117.74 116.38 117.30 0.0M
2022-10-25 115.64 116.78 114.26 116.78 0.0M
2022-10-24 114.58 115.76 114.10 115.56 0.0M
2022-10-21 112.86 114.56 112.16 114.56 0.0M
2022-10-20 113.28 114.18 112.82 113.10 0.0M
2022-10-19 114.42 114.42 113.32 113.48 0.0M
2022-10-18 114.34 115.16 113.86 114.36 0.0M
2022-10-17 111.22 113.42 111.22 112.84 0.0M
2022-10-14 112.40 112.40 110.54 110.54 0.0M
2022-10-13 108.42 111.22 107.22 111.22 0.0M
2022-10-12 109.42 109.48 108.50 108.78 0.0M
2022-10-11 109.36 109.44 108.16 108.50 0.0M
2022-10-10 108.44 110.62 108.44 110.00 0.0M
2022-10-07 110.80 111.38 109.04 109.04 0.0M
2022-10-06 112.80 112.80 111.12 111.16 0.0M
2022-10-05 112.60 112.78 111.42 112.78 0.0M
2022-10-04 110.38 112.98 110.38 112.68 0.0M
2022-10-03 106.76 109.06 106.72 108.94 0.0M
2022-09-30 107.40 108.26 106.92 106.92 0.0M
2022-09-29 108.58 108.64 106.00 107.10 0.0M
2022-09-28 107.28 109.92 106.08 109.92 0.0M
2022-09-27 110.08 110.44 107.44 107.76 0.0M
2022-09-26 108.78 110.18 108.78 109.24 0.0M
2022-09-23 112.10 112.10 108.96 110.00 0.0M
2022-09-22 111.80 113.40 111.80 112.62 0.0M
2022-09-21 112.66 114.72 112.02 112.86 0.0M
2022-09-20 114.94 115.30 112.16 112.86 0.0M
2022-09-19 113.48 114.88 112.60 114.88 0.0M
2022-09-16 114.54 114.54 113.50 113.78 0.0M
2022-09-15 116.44 116.70 115.44 115.44 0.0M
2022-09-14 117.18 117.54 116.18 116.26 0.0M
2022-09-13 119.90 120.68 116.70 116.70 0.0M
2022-09-12 117.62 119.78 117.54 119.74 0.0M
2022-09-09 115.36 117.18 115.24 117.18 0.0M
2022-09-08 116.08 116.08 113.58 114.56 0.0M
2022-09-07 113.96 115.88 113.96 115.86 0.0M
2022-09-06 114.72 115.24 113.94 114.46 0.0M
2022-09-05 112.60 114.00 112.60 113.92 0.0M
2022-09-02 114.08 116.46 112.92 112.92 0.0M
2022-09-01 114.00 114.00 112.62 113.86 0.0M
2022-08-31 116.12 116.14 114.26 114.72 0.0M
2022-08-30 115.70 117.38 115.08 115.48 0.0M
2022-08-29 114.54 115.46 114.12 115.34 0.0M
2022-08-26 119.02 119.06 114.96 114.96 0.0M
2022-08-25 119.28 119.28 118.10 119.02 0.0M
2022-08-24 117.14 118.10 117.14 117.90 0.0M
2022-08-23 117.28 118.56 117.28 117.34 0.0M
2022-08-22 119.80 120.32 117.72 117.72 0.0M
2022-08-19 121.16 121.80 120.82 120.82 0.0M
2022-08-18 121.68 122.70 121.68 122.36 0.0M
2022-08-17 124.34 124.34 121.66 122.02 0.0M
2022-08-16 123.44 124.48 123.44 124.48 0.0M
2022-08-15 123.74 123.82 122.80 123.82 0.0M
2022-08-12 122.32 123.90 122.32 123.90 0.0M
2022-08-11 123.02 123.02 121.82 121.82 0.0M
2022-08-10 120.42 122.50 120.42 122.50 0.0M
2022-08-09 121.74 122.00 120.66 120.78 0.0M
2022-08-08 121.72 122.44 121.46 121.76 0.0M
2022-08-05 122.08 122.14 121.14 121.68 0.0M
2022-08-04 121.74 122.94 121.70 121.92 0.0M
2022-08-03 120.22 121.74 119.68 121.74 0.0M
2022-08-02 119.80 120.54 119.24 119.94 0.0M
2022-08-01 120.30 120.98 119.94 120.30 0.0M
2022-07-29 119.12 120.80 119.12 120.80 0.0M
2022-07-28 118.02 119.04 116.94 119.04 0.0M
2022-07-27 117.46 118.28 117.00 118.28 0.0M
2022-07-26 117.60 117.62 116.70 116.76 0.0M
2022-07-25 117.76 118.82 117.58 117.84 0.0M
2022-07-22 117.64 119.06 117.56 117.56 0.0M
2022-07-21 118.88 118.88 117.02 118.04 0.0M
2022-07-20 119.32 119.34 117.48 117.88 0.0M
2022-07-19 114.98 118.96 114.68 118.96 0.0M
2022-07-18 115.58 116.50 114.74 114.74 0.0M
2022-07-15 112.30 114.84 112.30 114.54 0.0M
2022-07-14 113.74 113.76 111.06 112.42 0.0M
2022-07-13 114.38 114.60 112.86 114.16 0.0M
2022-07-12 113.82 115.48 113.72 114.44 0.0M
2022-07-11 114.48 115.48 114.30 114.98 0.0M
2022-07-08 114.42 116.10 114.08 115.62 0.0M
2022-07-07 113.62 114.76 113.62 114.60 0.0M
2022-07-06 111.52 112.70 111.30 112.70 0.0M
2022-07-05 114.90 114.90 110.92 111.36 0.0M
2022-07-04 115.16 115.24 113.94 114.08 0.0M
2022-07-01 113.14 114.68 112.94 114.56 0.0M
2022-06-30 115.22 115.22 112.82 114.32 0.0M
2022-06-29 117.54 117.54 115.74 116.04 0.0M
2022-06-28 117.76 119.00 117.44 117.44 0.0M
2022-06-27 117.68 119.44 117.38 117.62 0.0M
2022-06-24 116.32 117.40 115.50 117.40 0.0M
2022-06-23 117.10 117.10 114.88 115.82 0.0M
2022-06-22 116.88 117.68 115.98 117.68 0.0M
2022-06-21 119.04 119.90 118.48 118.48 0.0M
2022-06-20 117.42 118.52 117.36 118.40 0.0M
2022-06-17 116.92 117.92 116.92 117.90 0.0M
2022-06-16 120.78 120.78 115.98 116.56 0.0M
2022-06-15 119.80 121.08 119.80 120.38 0.0M
2022-06-14 121.30 121.42 118.28 118.76 0.0M
2022-06-13 121.10 121.32 119.62 120.34 0.0M
2022-06-10 125.86 126.00 122.94 123.06 0.0M
2022-06-09 128.06 128.32 126.76 127.12 0.0M
2022-06-08 130.42 130.42 128.52 128.62 0.0M
2022-06-07 129.98 130.20 129.14 130.20 0.0M
2022-06-06 129.94 131.20 129.94 130.78 0.0M
2022-06-03 130.36 130.36 129.00 129.52 0.0M
2022-06-02 128.30 129.82 128.30 129.82 0.0M
2022-06-01 129.06 129.24 128.00 128.34 0.0M
2022-05-31 129.56 129.56 128.48 129.10 0.0M
2022-05-30 130.16 130.24 129.82 130.12 0.0M
2022-05-27 127.22 129.42 127.16 129.12 0.0M
2022-05-26 125.00 127.58 124.92 127.58 0.0M
2022-05-25 125.32 125.36 124.18 125.26 0.0M
2022-05-24 125.58 125.86 124.52 124.58 0.0M
2022-05-23 126.76 126.76 125.42 126.34 0.0M
2022-05-20 124.94 126.32 123.94 123.94 0.0M
2022-05-19 123.92 124.12 122.50 123.64 0.0M
2022-05-18 127.16 127.16 124.66 124.66 0.0M
2022-05-17 125.76 126.78 125.62 126.48 0.0M
2022-05-16 124.82 125.16 124.38 125.16 0.0M
2022-05-13 124.08 125.66 123.60 125.54 0.0M
2022-05-12 121.02 122.32 120.66 122.32 0.0M
2022-05-11 121.58 123.50 121.38 123.50 0.0M
2022-05-10 121.12 122.54 121.10 121.10 0.0M
2022-05-09 121.22 121.58 120.02 120.54 0.0M
2022-05-06 124.14 124.28 121.86 122.62 0.0M
2022-05-05 127.76 127.76 123.96 123.96 0.0M
2022-05-04 125.20 125.68 125.20 125.68 0.0M
2022-05-03 125.44 125.96 124.90 125.28 0.0M
2022-05-02 124.68 125.38 124.54 124.88 0.0M
2022-04-29 126.80 126.94 125.80 125.80 0.0M
2022-04-28 124.34 126.14 124.28 126.14 0.0M
2022-04-27 123.04 123.72 123.04 123.72 0.0M
2022-04-26 126.56 126.56 123.10 123.10 0.0M
2022-04-25 124.68 125.66 124.36 125.48 0.0M
2022-04-22 128.28 128.60 126.58 126.66 0.0M
2022-04-21 129.10 130.88 129.10 129.22 0.0M
2022-04-20 127.18 128.86 127.18 128.86 0.0M
2022-04-19 126.18 127.20 125.60 127.04 0.0M
2022-04-14 126.76 127.02 126.20 126.32 0.0M
2022-04-13 126.60 126.60 125.28 126.16 0.0M
2022-04-12 125.66 126.88 125.04 126.88 0.0M
2022-04-11 127.22 127.70 126.96 127.06 0.0M
2022-04-08 127.44 128.32 127.34 127.88 0.0M
2022-04-07 126.56 127.76 126.52 127.46 0.0M
2022-04-06 128.88 129.36 126.04 126.78 0.0M
2022-04-05 130.46 130.86 128.88 129.30 0.0M
2022-04-04 130.58 130.58 128.70 130.30 0.0M
2022-04-01 129.26 129.90 129.06 129.06 0.0M
2022-03-31 131.16 131.26 129.08 129.08 0.0M
2022-03-30 132.50 132.50 130.54 131.08 0.0M
2022-03-29 130.88 133.46 130.78 132.40 0.0M
2022-03-28 128.50 130.86 128.36 129.44 0.0M
2022-03-25 128.54 129.32 128.14 128.90 0.0M
2022-03-24 128.14 128.60 127.42 128.32 0.0M
2022-03-23 130.58 130.58 127.56 127.56 0.0M
2022-03-22 128.52 130.20 128.52 130.20 0.0M
2022-03-21 128.92 129.36 127.90 127.90 0.0M
2022-03-18 128.86 129.54 127.36 129.54 0.0M
2022-03-17 130.24 130.24 127.98 129.18 0.0M
2022-03-16 127.64 129.88 127.28 129.88 0.0M
2022-03-15 123.78 124.82 122.72 124.44 0.0M
2022-03-14 124.22 125.78 123.90 123.90 0.0M
2022-03-11 121.44 124.46 121.44 122.58 0.0M
2022-03-10 123.76 123.76 119.64 120.56 0.0M
2022-03-09 118.32 125.04 118.32 124.34 0.0M
2022-03-08 112.48 118.76 112.48 118.76 0.0M
2022-03-07 113.78 116.18 113.34 116.18 0.0M
2022-03-04 120.84 121.18 117.56 118.02 0.0M
2022-03-03 125.90 125.92 122.78 123.00 0.0M
2022-03-02 123.60 126.48 123.60 126.28 0.0M
2022-03-01 129.80 129.80 124.02 124.14 0.0M
2022-02-28 127.24 128.52 127.24 128.52 0.0M
2022-02-25 127.84 130.76 126.06 130.46 0.0M
2022-02-24 124.84 127.14 124.36 125.70 0.0M
2022-02-23 131.78 133.38 130.98 130.98 0.0M
2022-02-22 129.64 132.46 129.20 130.72 0.0M
2022-02-21 136.28 136.66 131.30 131.30 0.0M
2022-02-18 137.02 137.16 134.52 134.52 0.0M
2022-02-17 137.60 138.22 136.70 136.70 0.0M
2022-02-16 138.66 138.88 137.72 137.76 0.0M
2022-02-15 135.02 138.20 135.02 138.06 0.0M
2022-02-14 135.54 135.68 133.72 135.68 0.0M
2022-02-11 137.98 138.68 137.86 138.14 0.0M
2022-02-10 139.36 139.80 138.38 138.76 0.0M
2022-02-09 137.84 139.16 137.84 138.86 0.0M
2022-02-08 136.82 137.46 136.18 137.06 0.0M
2022-02-07 136.18 136.82 135.52 136.66 0.0M
2022-02-04 139.08 139.08 135.32 136.32 0.0M
2022-02-03 139.50 139.70 137.82 137.82 0.0M
2022-02-02 140.74 140.98 140.20 140.28 0.0M
2022-02-01 139.64 140.76 139.64 140.06 0.0M
2022-01-31 138.92 139.54 137.80 139.12 0.0M
2022-01-28 138.56 138.56 136.48 137.52 0.0M
2022-01-27 135.94 139.82 135.94 138.28 0.0M
2022-01-26 136.58 138.90 136.58 138.90 0.0M
2022-01-25 136.64 136.64 134.92 136.16 0.0M
2022-01-24 138.98 138.98 133.62 134.78 0.0M
2022-01-21 140.78 141.08 139.00 139.42 0.0M
2022-01-20 142.22 142.72 141.34 142.58 0.0M
2022-01-19 140.88 142.46 140.66 142.30 0.0M
2022-01-18 142.46 142.46 141.28 141.46 0.0M
2022-01-17 143.00 143.14 142.72 143.10 0.0M
2022-01-14 143.08 143.08 142.30 142.44 0.0M
2022-01-13 143.52 144.26 143.24 143.36 0.0M
2022-01-12 144.04 144.16 143.36 143.78 0.0M
2022-01-11 142.54 143.38 142.46 143.26 0.0M
2022-01-10 143.38 143.54 141.52 141.82 0.0M
2022-01-07 144.12 144.12 142.82 143.22 0.0M
2022-01-06 144.16 144.68 143.66 144.28 0.0M
2022-01-05 144.68 145.98 144.68 145.70 0.0M
2022-01-04 144.20 145.36 143.96 144.82 0.0M
2022-01-03 142.84 144.14 142.80 143.90 0.0M