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
2023-12-29 148.42 148.60 148.42 148.52 0.0M
2023-12-28 148.94 148.94 148.12 148.26 0.0M
2023-12-27 148.80 148.82 148.22 148.58 0.0M
2023-12-22 147.88 148.44 147.88 148.28 0.0M
2023-12-21 147.86 148.32 147.58 148.32 0.0M
2023-12-20 148.66 148.92 147.60 147.60 0.0M
2023-12-19 147.86 148.78 147.86 148.78 0.0M
2023-12-18 148.36 148.40 147.60 148.02 0.0M
2023-12-15 148.78 149.82 148.32 148.32 0.0M
2023-12-14 150.32 150.70 147.98 148.64 0.0M
2023-12-13 149.08 149.82 148.46 149.82 0.0M
2023-12-12 149.20 149.36 148.78 149.06 0.0M
2023-12-11 148.80 149.26 148.56 149.26 0.0M
2023-12-08 147.76 149.00 147.70 149.00 0.0M
2023-12-07 147.46 147.84 147.40 147.84 0.0M
2023-12-06 146.90 148.30 146.84 147.60 0.0M
2023-12-05 145.56 146.78 145.54 146.72 0.0M
2023-12-04 145.54 145.88 145.48 145.88 0.0M
2023-12-01 144.52 145.88 144.52 145.88 0.0M
2023-11-30 143.68 144.14 143.68 144.06 0.0M
2023-11-29 141.98 143.70 141.98 143.50 0.0M
2023-11-28 141.36 141.92 141.24 141.88 0.0M
2023-11-27 142.06 142.08 141.68 141.70 0.0M
2023-11-24 141.90 142.34 141.88 142.22 0.0M
2023-11-23 141.62 141.96 141.62 141.96 0.0M
2023-11-22 141.24 141.84 141.24 141.56 0.0M
2023-11-21 141.16 141.40 141.08 141.16 0.0M
2023-11-20 141.20 141.46 140.80 141.46 0.0M
2023-11-17 140.40 141.46 140.40 141.34 0.0M
2023-11-16 139.52 140.56 139.52 140.34 0.0M
2023-11-15 138.76 139.80 138.76 139.76 0.0M
2023-11-14 136.36 138.58 136.20 138.58 0.0M
2023-11-13 135.54 136.34 135.42 136.26 0.0M
2023-11-10 135.54 135.98 134.88 135.98 0.0M
2023-11-09 135.02 136.22 135.02 135.50 0.0M
2023-11-08 133.92 135.50 133.92 135.14 0.0M
2023-11-07 134.00 134.54 133.88 134.54 0.0M
2023-11-06 135.00 135.00 134.10 134.28 0.0M
2023-11-03 134.86 135.20 134.46 134.80 0.0M
2023-11-02 133.20 134.96 133.20 134.96 0.0M
2023-11-01 131.90 132.98 131.34 132.98 0.0M
2023-10-31 130.98 131.66 130.96 131.62 0.0M
2023-10-30 130.66 131.20 130.50 130.88 0.0M
2023-10-27 130.86 131.48 129.48 129.48 0.0M
2023-10-26 130.94 131.26 130.12 130.24 0.0M
2023-10-25 132.08 132.26 131.38 131.54 0.0M
2023-10-24 131.38 132.28 131.16 132.28 0.0M
2023-10-23 131.70 131.70 130.08 130.98 0.0M
2023-10-20 132.32 132.32 131.26 131.26 0.0M
2023-10-19 133.26 133.78 132.64 132.64 0.0M
2023-10-18 135.06 135.42 133.50 133.50 0.0M
2023-10-17 135.14 135.60 134.22 135.18 0.0M
2023-10-16 135.06 135.34 134.08 135.34 0.0M
2023-10-13 136.56 136.58 134.42 134.46 0.0M
2023-10-12 137.82 138.18 136.36 136.54 0.0M
2023-10-11 136.52 137.28 136.50 137.28 0.0M
2023-10-10 135.22 136.84 135.16 136.66 0.0M
2023-10-09 134.76 134.90 134.02 134.78 0.0M
2023-10-06 134.08 135.66 133.74 135.58 0.0M
2023-10-05 134.18 134.34 133.64 134.20 0.0M
2023-10-04 133.24 134.44 133.20 134.44 0.0M
2023-10-03 134.72 135.36 133.90 133.92 0.0M
2023-10-02 136.54 137.20 134.62 134.80 0.0M
2023-09-29 136.54 137.64 136.22 136.24 0.0M
2023-09-28 135.50 136.28 134.38 136.06 0.0M
2023-09-27 135.38 135.68 134.46 135.10 0.0M
2023-09-26 136.20 136.20 135.02 135.02 0.0M
2023-09-25 137.72 137.90 136.36 136.86 0.0M
2023-09-22 137.68 138.20 137.56 137.70 0.0M
2023-09-21 139.02 139.14 137.54 137.54 0.0M
2023-09-20 139.30 140.20 139.30 139.46 0.0M
2023-09-19 139.18 139.68 138.86 139.24 0.0M
2023-09-18 140.92 140.92 139.42 139.42 0.0M
2023-09-15 141.38 141.70 140.80 140.80 0.0M
2023-09-14 139.22 140.72 138.54 140.72 0.0M
2023-09-13 138.94 139.02 138.20 138.66 0.0M
2023-09-12 140.34 140.34 139.40 139.40 0.0M
2023-09-11 140.26 140.56 140.18 140.50 0.0M
2023-09-08 139.88 139.88 138.50 139.64 0.0M
2023-09-07 139.16 140.08 139.16 139.64 0.0M
2023-09-06 139.54 139.90 139.14 139.62 0.0M
2023-09-05 139.86 140.38 139.40 139.98 0.0M
2023-09-04 141.04 141.50 140.32 140.44 0.0M
2023-09-01 141.54 141.74 140.56 140.68 0.0M
2023-08-31 141.36 142.36 141.32 141.62 0.0M
2023-08-30 141.60 141.60 140.70 141.08 0.0M
2023-08-29 140.74 141.74 140.46 141.74 0.0M
2023-08-28 139.60 140.34 139.16 140.34 0.0M
2023-08-25 138.24 139.54 138.24 139.30 0.0M
2023-08-24 140.42 140.74 138.22 138.22 0.0M
2023-08-23 139.92 140.12 139.40 139.76 0.0M
2023-08-22 139.00 140.16 139.00 139.16 0.0M
2023-08-21 138.38 139.28 138.38 139.06 0.0M
2023-08-18 138.72 138.72 137.46 138.52 0.0M
2023-08-17 139.50 140.12 138.50 138.50 0.0M
2023-08-16 139.32 140.24 139.32 139.66 0.0M
2023-08-15 141.24 141.24 139.58 139.58 0.0M
2023-08-14 140.32 141.38 140.32 141.22 0.0M
2023-08-11 141.44 141.66 140.46 140.66 0.0M
2023-08-10 141.26 142.46 141.18 141.40 0.0M
2023-08-09 140.88 141.88 140.56 141.02 0.0M
2023-08-08 141.02 141.08 139.66 140.62 0.0M
2023-08-07 141.08 141.80 140.72 141.74 0.0M
2023-08-04 141.68 141.80 140.32 140.54 0.0M
2023-08-03 141.84 141.84 140.66 141.14 0.0M
2023-08-02 142.52 143.06 142.00 142.00 0.0M
2023-08-01 145.88 145.88 144.20 144.28 0.0M
2023-07-31 146.10 146.68 146.04 146.12 0.0M
2023-07-28 145.30 146.30 145.30 146.12 0.0M
2023-07-27 143.62 146.00 143.26 144.72 0.0M
2023-07-26 144.04 144.04 142.10 143.30 0.0M
2023-07-25 143.82 144.06 143.56 144.02 0.0M
2023-07-24 143.10 143.86 143.06 143.62 0.0M
2023-07-21 143.10 143.70 143.04 143.50 0.0M
2023-07-20 142.80 143.86 142.68 143.08 0.0M
2023-07-19 143.62 143.88 142.94 143.06 0.0M
2023-07-18 142.64 143.38 142.46 143.38 0.0M
2023-07-17 142.30 142.94 142.12 142.90 0.0M
2023-07-14 143.26 143.26 142.72 142.72 0.0M
2023-07-13 142.32 143.58 142.26 143.58 0.0M
2023-07-12 140.70 142.40 140.54 142.04 0.0M
2023-07-11 139.98 140.54 139.22 140.54 0.0M
2023-07-10 138.18 139.56 138.18 139.22 0.0M
2023-07-07 137.98 139.16 137.56 138.80 0.0M
2023-07-06 140.46 140.50 137.70 138.16 0.0M
2023-07-05 141.68 141.84 141.20 141.38 0.0M
2023-07-04 142.60 142.90 142.32 142.34 0.0M
2023-07-03 143.72 143.80 142.72 143.00 0.0M
2023-06-30 141.94 143.60 141.94 143.58 0.0M
2023-06-29 141.64 141.90 141.42 141.56 0.0M
2023-06-28 141.32 141.96 141.24 141.60 0.0M
2023-06-27 141.00 141.28 140.02 141.28 0.0M
2023-06-26 140.72 140.72 139.86 140.42 0.0M
2023-06-23 140.84 141.20 139.84 140.48 0.0M
2023-06-22 141.10 141.96 140.92 141.86 0.0M
2023-06-21 143.02 143.34 142.24 142.24 0.0M
2023-06-20 143.30 143.64 142.78 143.40 0.0M
2023-06-19 144.54 144.60 143.82 143.90 0.0M
2023-06-16 144.94 145.70 144.70 144.94 0.0M
2023-06-15 144.30 144.86 143.84 144.86 0.0M
2023-06-14 143.86 145.00 143.86 144.48 0.0M
2023-06-13 143.70 144.22 143.16 144.08 0.0M
2023-06-12 142.20 143.28 142.20 143.28 0.0M
2023-06-09 142.02 142.02 141.50 141.76 0.0M
2023-06-08 141.26 142.22 141.26 142.16 0.0M
2023-06-07 142.06 142.06 141.36 141.54 0.0M
2023-06-06 141.48 142.34 141.48 142.34 0.0M
2023-06-05 142.52 142.78 141.40 141.56 0.0M
2023-06-02 141.68 142.64 141.54 142.62 0.0M
2023-06-01 139.80 141.10 139.80 140.94 0.0M
2023-05-31 140.28 140.90 138.88 139.66 0.0M
2023-05-30 141.62 142.48 141.06 141.32 0.0M
2023-05-29 142.48 142.62 141.48 141.56 0.0M
2023-05-26 140.62 142.06 139.78 141.96 0.0M
2023-05-25 140.84 140.84 140.08 140.68 0.0M
2023-05-24 142.32 142.32 140.42 140.68 0.0M
2023-05-23 143.90 143.96 142.74 142.82 0.0M
2023-05-22 144.62 144.62 143.90 143.98 0.0M
2023-05-19 144.02 145.04 143.98 144.66 0.0M
2023-05-18 142.24 144.08 142.24 143.24 0.0M
2023-05-17 141.12 142.28 141.12 142.22 0.0M
2023-05-16 141.16 141.68 141.02 141.22 0.0M
2023-05-15 141.64 141.78 141.04 141.56 0.0M
2023-05-12 141.08 141.54 140.96 141.22 0.0M
2023-05-11 141.46 141.88 140.28 140.74 0.0M
2023-05-10 141.86 142.06 140.78 141.40 0.0M
2023-05-09 141.80 141.86 141.30 141.84 0.0M
2023-05-08 142.00 142.22 141.74 141.92 0.0M
2023-05-05 140.64 142.18 140.32 142.14 0.0M
2023-05-04 140.58 140.58 139.62 140.30 0.0M
2023-05-03 140.64 141.28 140.36 140.58 0.0M
2023-05-02 141.96 142.38 140.00 140.44 0.0M
2023-04-28 141.30 142.12 139.92 141.98 0.0M
2023-04-27 140.54 141.42 140.54 141.42 0.0M
2023-04-26 140.92 140.92 140.12 140.12 0.0M
2023-04-25 141.28 141.58 140.80 140.80 0.0M
2023-04-24 141.28 141.78 141.28 141.58 0.0M
2023-04-21 140.70 141.76 140.46 141.74 0.0M
2023-04-20 141.62 141.62 140.34 140.66 0.0M
2023-04-19 141.32 141.90 141.28 141.88 0.0M
2023-04-18 140.98 141.76 140.96 141.74 0.0M
2023-04-17 141.08 141.48 140.70 140.92 0.0M
2023-04-14 140.64 141.02 140.60 140.88 0.0M
2023-04-13 140.00 140.64 139.82 140.64 0.0M
2023-04-12 139.58 140.38 139.58 139.90 0.0M
2023-04-11 140.02 140.10 139.36 139.80 0.0M
2023-04-06 138.40 139.58 138.40 139.40 0.0M
2023-04-05 139.16 139.30 138.26 138.48 0.0M
2023-04-04 139.22 140.24 138.98 138.98 0.0M
2023-04-03 139.18 139.58 138.80 139.26 0.0M
2023-03-31 138.58 139.64 138.38 139.44 0.0M
2023-03-30 137.42 138.52 137.30 138.46 0.0M
2023-03-29 135.52 136.96 135.52 136.96 0.0M
2023-03-28 135.70 135.82 134.60 134.68 0.0M
2023-03-27 134.64 135.30 134.24 135.30 0.0M
2023-03-24 135.32 135.32 132.36 133.80 0.0M
2023-03-23 135.40 135.88 134.04 135.00 0.0M
2023-03-22 135.42 136.36 134.76 134.76 0.0M
2023-03-21 134.70 136.04 134.62 136.04 0.0M
2023-03-20 130.00 133.52 129.62 133.50 0.0M
2023-03-17 134.20 134.80 131.54 131.72 0.0M
2023-03-16 133.04 134.22 131.32 134.22 0.0M
2023-03-15 135.64 135.78 131.34 132.70 0.0M
2023-03-14 133.80 136.04 133.58 135.76 0.0M
2023-03-13 137.94 137.94 133.40 133.54 0.0M
2023-03-10 137.50 137.82 136.32 136.32 0.0M
2023-03-09 139.28 139.52 138.20 138.20 0.0M
2023-03-08 138.32 139.58 138.32 139.58 0.0M
2023-03-07 139.38 140.04 138.48 138.60 0.0M
2023-03-06 139.18 139.70 139.14 139.42 0.0M
2023-03-03 137.36 139.32 137.06 139.24 0.0M
2023-03-02 135.72 137.16 135.30 137.16 0.0M
2023-03-01 137.68 137.98 136.32 136.62 0.0M
2023-02-28 136.88 137.68 136.54 136.92 0.0M
2023-02-27 136.40 137.84 136.40 137.38 0.0M
2023-02-24 138.40 138.40 135.64 135.82 0.0M
2023-02-23 137.68 138.56 137.68 138.56 0.0M
2023-02-22 137.04 137.72 136.32 137.16 0.0M
2023-02-21 137.76 137.76 136.88 137.26 0.0M
2023-02-20 138.56 138.56 137.92 138.00 0.0M
2023-02-17 137.66 138.42 137.04 138.42 0.0M
2023-02-16 139.02 139.42 137.74 138.30 0.0M
2023-02-15 137.30 138.74 137.30 138.74 0.0M
2023-02-14 137.56 138.20 137.28 138.04 0.0M
2023-02-13 136.54 137.62 136.54 137.62 0.0M
2023-02-10 137.46 138.02 136.32 136.82 0.0M
2023-02-09 138.44 139.54 137.74 137.74 0.0M
2023-02-08 137.68 137.98 137.50 137.64 0.0M
2023-02-07 137.06 137.60 136.40 137.60 0.0M
2023-02-06 137.08 137.38 136.42 136.98 0.0M
2023-02-03 137.78 137.96 137.16 137.46 0.0M
2023-02-02 136.36 138.60 136.36 138.26 0.0M
2023-02-01 135.10 136.48 134.94 136.28 0.0M
2023-01-31 134.72 135.32 133.92 135.32 0.0M
2023-01-30 134.74 135.10 134.10 134.78 0.0M
2023-01-27 135.08 135.44 134.70 135.42 0.0M
2023-01-26 135.28 135.36 134.50 135.36 0.0M
2023-01-25 134.64 135.10 133.64 135.10 0.0M
2023-01-24 135.06 135.06 134.20 134.64 0.0M
2023-01-23 134.86 135.10 134.10 134.90 0.0M
2023-01-20 134.08 134.58 133.54 134.58 0.0M
2023-01-19 134.72 135.00 133.12 133.88 0.0M
2023-01-18 135.82 136.00 135.14 135.14 0.0M
2023-01-17 135.02 135.94 134.76 135.52 0.0M
2023-01-16 134.94 135.20 134.78 134.96 0.0M
2023-01-13 134.68 135.14 134.32 135.14 0.0M
2023-01-12 133.74 134.88 133.72 134.70 0.0M
2023-01-11 132.28 133.72 132.20 133.72 0.0M
2023-01-10 131.56 132.32 131.22 132.32 0.0M
2023-01-09 131.12 132.28 130.60 131.56 0.0M
2023-01-06 129.44 131.00 128.56 131.00 0.0M
2023-01-05 128.96 129.42 128.78 129.04 0.0M
2023-01-04 127.08 129.44 127.08 129.00 0.0M
2023-01-03 124.94 127.42 124.94 126.74 0.0M
2023-01-02 124.28 125.58 124.28 125.58 0.0M