Deka DAX® (ausschüttend) UCITS ETF

ETFGDAXP
🏛️ germany →
89.19
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 57.26 57.26 56.95 56.98 0.0M
2022-12-29 56.79 57.53 56.79 57.48 0.0M
2022-12-28 57.20 57.27 56.74 56.74 0.0M
2022-12-27 57.31 57.44 57.17 57.20 0.0M
2022-12-23 57.04 57.13 56.78 57.00 0.0M
2022-12-22 57.73 57.81 56.68 56.91 0.0M
2022-12-21 57.08 57.60 56.95 57.47 0.0M
2022-12-20 56.48 56.99 56.48 56.99 0.0M
2022-12-19 56.84 57.14 56.71 56.71 0.0M
2022-12-16 57.26 57.26 56.65 56.93 0.0M
2022-12-15 58.75 58.75 57.24 57.26 0.0M
2022-12-14 59.14 59.27 58.82 58.90 0.0M
2022-12-13 58.72 59.88 58.63 59.23 0.0M
2022-12-12 58.50 58.76 58.45 58.69 0.0M
2022-12-09 58.63 58.82 58.42 58.66 0.0M
2022-12-08 58.51 58.52 58.08 58.41 0.0M
2022-12-07 58.45 58.79 58.44 58.47 0.0M
2022-12-06 59.05 59.17 58.40 58.54 0.0M
2022-12-05 59.39 59.39 58.98 59.07 0.0M
2022-12-02 59.20 59.58 59.15 59.51 0.0M
2022-12-01 59.50 59.50 59.09 59.32 0.0M
2022-11-30 58.98 59.52 58.82 59.52 0.0M
2022-11-29 59.10 59.10 58.72 58.93 0.0M
2022-11-28 59.27 59.35 58.76 58.76 0.0M
2022-11-25 59.66 59.66 59.38 59.53 0.0M
2022-11-24 59.16 59.61 59.16 59.55 0.0M
2022-11-23 59.15 59.15 58.91 59.03 0.0M
2022-11-22 58.78 59.23 58.78 59.23 0.0M
2022-11-21 58.89 59.03 58.68 58.98 0.0M
2022-11-18 58.57 59.12 58.57 59.12 0.0M
2022-11-17 58.61 58.76 58.01 58.61 0.0M
2022-11-16 58.76 58.76 58.18 58.30 0.0M
2022-11-15 58.88 58.88 57.95 58.41 0.0M
2022-11-14 58.46 59.05 58.37 58.52 0.0M
2022-11-11 58.30 58.63 58.12 58.58 0.0M
2022-11-10 55.68 57.90 55.68 57.90 0.0M
2022-11-09 55.74 55.96 55.49 55.62 0.0M
2022-11-08 55.33 56.02 55.31 55.94 0.0M
2022-11-07 54.91 55.61 54.91 55.48 0.0M
2022-11-04 53.97 55.26 53.97 55.20 0.0M
2022-11-03 53.74 53.93 53.39 53.70 0.0M
2022-11-02 54.72 54.72 53.71 53.71 0.0M
2022-11-01 54.63 55.00 54.48 54.64 0.0M
2022-10-31 54.38 54.44 54.23 54.26 0.0M
2022-10-28 53.64 54.54 53.47 54.54 0.0M
2022-10-27 53.81 54.19 53.53 53.99 0.0M
2022-10-26 53.37 53.99 53.37 53.81 0.0M
2022-10-25 53.06 53.52 52.39 53.52 0.0M
2022-10-24 52.57 53.09 52.31 53.00 0.0M
2022-10-21 51.77 52.56 51.43 52.56 0.0M
2022-10-20 51.94 52.34 51.73 51.88 0.0M
2022-10-19 52.49 52.49 51.94 52.07 0.0M
2022-10-18 52.45 52.82 52.22 52.44 0.0M
2022-10-17 51.02 52.00 51.00 51.76 0.0M
2022-10-14 51.55 51.58 50.69 50.69 0.0M
2022-10-13 49.73 51.03 49.15 51.03 0.0M
2022-10-12 50.16 50.22 49.77 49.88 0.0M
2022-10-11 50.16 50.22 49.61 49.77 0.0M
2022-10-10 49.72 50.75 49.72 50.44 0.0M
2022-10-07 50.78 51.08 50.04 50.04 0.0M
2022-10-06 51.72 51.72 50.97 50.97 0.0M
2022-10-05 51.63 51.71 51.11 51.71 0.0M
2022-10-04 50.64 51.83 50.64 51.66 0.0M
2022-10-03 48.96 50.04 48.96 49.97 0.0M
2022-09-30 49.27 49.69 49.06 49.06 0.0M
2022-09-29 49.79 49.79 48.63 49.11 0.0M
2022-09-28 49.19 50.43 48.67 50.43 0.0M
2022-09-27 50.49 50.65 49.25 49.41 0.0M
2022-09-26 49.90 50.51 49.88 50.11 0.0M
2022-09-23 51.41 51.41 49.98 50.43 0.0M
2022-09-22 51.27 52.01 51.27 51.62 0.0M
2022-09-21 51.56 52.62 51.39 51.76 0.0M
2022-09-20 52.72 52.87 51.51 51.74 0.0M
2022-09-19 52.02 52.68 51.62 52.68 0.0M
2022-09-16 52.55 52.55 52.07 52.17 0.0M
2022-09-15 53.41 53.54 52.93 52.93 0.0M
2022-09-14 53.73 53.92 53.28 53.32 0.0M
2022-09-13 55.00 55.35 53.51 53.51 0.0M
2022-09-12 53.99 54.91 53.88 54.91 0.0M
2022-09-09 53.24 54.13 53.24 54.13 0.0M
2022-09-08 53.62 53.62 52.47 52.91 0.0M
2022-09-07 52.67 53.54 52.67 53.54 0.0M
2022-09-06 52.60 53.39 52.60 52.89 0.0M
2022-09-05 52.24 52.69 52.05 52.62 0.0M
2022-09-02 52.72 53.79 52.17 52.17 0.0M
2022-09-01 52.67 52.67 52.04 52.60 0.0M
2022-08-31 53.62 53.64 52.79 53.00 0.0M
2022-08-30 53.33 54.21 53.18 53.35 0.0M
2022-08-29 52.88 53.34 52.70 53.28 0.0M
2022-08-26 54.99 54.99 53.09 53.09 0.0M
2022-08-25 55.09 55.09 54.56 54.99 0.0M
2022-08-24 54.10 54.55 54.10 54.46 0.0M
2022-08-23 54.18 54.76 54.18 54.20 0.0M
2022-08-22 55.34 55.56 54.39 54.39 0.0M
2022-08-19 55.94 56.24 55.77 55.80 0.0M
2022-08-18 56.19 56.64 56.19 56.51 0.0M
2022-08-17 57.44 57.44 56.17 56.32 0.0M
2022-08-16 57.03 57.47 57.03 57.45 0.0M
2022-08-15 57.14 57.14 56.69 57.13 0.0M
2022-08-12 56.43 57.17 56.43 57.17 0.0M
2022-08-11 56.80 56.80 56.25 56.25 0.0M
2022-08-10 55.63 56.57 55.63 56.57 0.0M
2022-08-09 56.14 56.34 55.76 55.78 0.0M
2022-08-08 56.22 56.54 56.10 56.23 0.0M
2022-08-05 56.39 56.39 55.95 56.15 0.0M
2022-08-04 56.20 56.72 56.20 56.25 0.0M
2022-08-03 55.52 56.16 55.30 56.16 0.0M
2022-08-02 55.32 55.69 55.07 55.42 0.0M
2022-08-01 55.54 55.87 55.40 55.54 0.0M
2022-07-29 55.04 55.79 55.04 55.79 0.0M
2022-07-28 54.49 55.00 54.00 55.00 0.0M
2022-07-27 54.24 54.65 54.07 54.65 0.0M
2022-07-26 54.37 54.37 53.91 53.94 0.0M
2022-07-25 54.40 54.89 54.32 54.41 0.0M
2022-07-22 54.36 55.03 54.29 54.33 0.0M
2022-07-21 54.89 54.89 54.09 54.52 0.0M
2022-07-20 55.09 55.11 54.31 54.42 0.0M
2022-07-19 53.15 54.92 52.97 54.92 0.0M
2022-07-18 53.39 53.81 52.98 52.98 0.0M
2022-07-15 51.86 53.09 51.86 52.90 0.0M
2022-07-14 52.56 52.56 51.34 51.94 0.0M
2022-07-13 52.87 52.91 52.15 52.74 0.0M
2022-07-12 52.60 53.35 52.59 52.87 0.0M
2022-07-11 52.89 53.31 52.80 53.19 0.0M
2022-07-08 52.86 53.59 52.71 53.43 0.0M
2022-07-07 52.50 53.01 52.45 52.95 0.0M
2022-07-06 51.70 52.09 51.43 52.06 0.0M
2022-07-05 53.08 53.08 51.27 51.45 0.0M
2022-07-04 53.23 53.23 52.66 52.70 0.0M
2022-07-01 52.20 52.94 52.20 52.93 0.0M
2022-06-30 53.10 53.10 52.13 52.74 0.0M
2022-06-29 54.20 54.20 53.46 53.62 0.0M
2022-06-28 54.54 54.98 54.26 54.26 0.0M
2022-06-27 54.45 55.16 54.24 54.32 0.0M
2022-06-24 53.72 54.23 53.59 54.22 0.0M
2022-06-23 54.09 54.09 53.08 53.08 0.0M
2022-06-22 53.98 54.36 53.59 54.16 0.0M
2022-06-21 54.98 55.37 54.74 54.78 0.0M
2022-06-20 54.23 54.75 54.21 54.68 0.0M
2022-06-17 54.08 54.47 53.86 54.46 0.0M
2022-06-16 55.81 55.81 53.58 53.85 0.0M
2022-06-15 55.54 55.91 55.39 55.61 0.0M
2022-06-14 56.09 56.09 54.62 54.84 0.0M
2022-06-13 55.75 56.01 55.35 55.58 0.0M
2022-06-10 58.13 58.18 56.81 56.98 0.0M
2022-06-09 60.25 60.37 59.67 59.79 0.0M
2022-06-08 61.36 61.36 60.56 60.68 0.0M
2022-06-07 61.12 61.23 60.85 61.23 0.0M
2022-06-06 61.12 61.66 61.12 61.51 0.0M
2022-06-03 61.33 61.34 60.69 60.92 0.0M
2022-06-02 60.36 61.08 60.36 61.08 0.0M
2022-06-01 60.69 60.78 60.39 60.39 0.0M
2022-05-31 60.93 60.95 60.46 60.72 0.0M
2022-05-30 61.21 61.27 61.05 61.21 0.0M
2022-05-27 59.84 60.88 59.82 60.83 0.0M
2022-05-26 58.92 60.00 58.82 60.00 0.0M
2022-05-25 59.01 59.01 58.46 58.95 0.0M
2022-05-24 59.11 59.25 58.62 58.62 0.0M
2022-05-23 59.57 59.68 59.06 59.47 0.0M
2022-05-20 58.83 59.45 58.55 58.55 0.0M
2022-05-19 58.33 58.42 57.70 58.28 0.0M
2022-05-18 59.83 59.83 58.68 58.68 0.0M
2022-05-17 59.20 59.68 59.20 59.52 0.0M
2022-05-16 58.76 58.95 58.55 58.92 0.0M
2022-05-13 58.29 59.16 58.29 59.10 0.0M
2022-05-12 56.98 57.98 56.87 57.70 0.0M
2022-05-11 57.26 58.06 57.16 58.06 0.0M
2022-05-10 56.88 57.72 56.82 57.06 0.0M
2022-05-09 57.09 57.67 56.56 56.63 0.0M
2022-05-06 58.46 58.51 57.35 57.77 0.0M
2022-05-05 60.06 60.06 58.39 58.39 0.0M
2022-05-04 58.93 59.18 58.93 59.16 0.0M
2022-05-03 59.07 59.31 58.80 59.14 0.0M
2022-05-02 58.71 59.04 58.61 58.61 0.0M
2022-04-29 59.72 59.77 59.24 59.24 0.0M
2022-04-28 58.53 59.39 58.49 59.39 0.0M
2022-04-27 57.93 58.37 57.90 58.25 0.0M
2022-04-26 59.60 59.60 58.14 58.16 0.0M
2022-04-25 58.65 59.17 58.64 59.09 0.0M
2022-04-22 60.38 60.61 59.60 59.63 0.0M
2022-04-21 60.81 61.58 60.78 60.85 0.0M
2022-04-20 59.88 60.65 59.87 60.65 0.0M
2022-04-19 59.60 59.87 59.14 59.82 0.0M
2022-04-14 59.68 59.81 59.41 59.48 0.0M
2022-04-13 59.59 59.59 58.97 59.38 0.0M
2022-04-12 59.05 59.75 58.87 59.75 0.0M
2022-04-11 59.91 60.13 59.71 59.84 0.0M
2022-04-08 59.96 60.40 59.96 60.21 0.0M
2022-04-07 59.57 60.14 59.57 59.71 0.0M
2022-04-06 60.67 60.91 59.62 59.68 0.0M
2022-04-05 61.42 61.62 60.68 60.87 0.0M
2022-04-04 61.48 61.48 60.62 61.32 0.0M
2022-04-01 60.89 61.18 60.75 60.75 0.0M
2022-03-31 61.74 62.11 60.78 60.78 0.0M
2022-03-30 62.36 62.36 61.57 61.69 0.0M
2022-03-29 61.58 62.81 61.58 62.33 0.0M
2022-03-28 60.50 61.69 60.44 60.95 0.0M
2022-03-25 60.51 60.88 60.22 60.69 0.0M
2022-03-24 60.34 60.43 60.00 60.43 0.0M
2022-03-23 61.32 61.32 60.00 60.00 0.0M
2022-03-22 60.47 61.28 60.47 61.17 0.0M
2022-03-21 60.60 60.93 60.21 60.21 0.0M
2022-03-18 60.68 61.02 59.98 61.02 0.0M
2022-03-17 61.32 61.32 60.17 60.84 0.0M
2022-03-16 60.10 61.18 59.92 60.53 0.0M
2022-03-15 58.29 58.87 57.56 58.87 0.0M
2022-03-14 58.47 59.21 58.34 58.34 0.0M
2022-03-11 57.18 58.75 57.18 57.39 0.0M
2022-03-10 58.25 58.25 56.42 56.95 0.0M
2022-03-09 55.74 58.90 55.74 58.74 0.0M
2022-03-08 52.99 56.07 52.99 55.95 0.0M
2022-03-07 53.81 55.28 53.18 54.35 0.0M
2022-03-04 57.00 57.12 55.49 55.49 0.0M
2022-03-03 59.29 59.32 57.75 58.10 0.0M
2022-03-02 58.30 59.58 58.21 59.21 0.0M
2022-03-01 60.88 61.07 58.47 58.47 0.0M
2022-02-28 59.65 60.89 59.65 60.51 0.0M
2022-02-25 60.54 61.64 59.59 61.47 0.0M
2022-02-24 58.46 59.85 58.40 59.20 0.0M
2022-02-23 62.05 62.68 61.94 61.94 0.0M
2022-02-22 60.87 62.34 60.75 61.54 0.0M
2022-02-21 64.36 64.36 61.82 61.82 0.0M
2022-02-18 64.52 64.59 63.36 63.36 0.0M
2022-02-17 64.53 65.06 64.36 64.36 0.0M
2022-02-16 65.31 65.31 64.85 64.85 0.0M
2022-02-15 63.59 65.10 63.59 65.02 0.0M
2022-02-14 63.99 63.99 63.01 63.88 0.0M
2022-02-11 64.97 65.34 64.90 65.03 0.0M
2022-02-10 65.64 65.85 65.18 65.34 0.0M
2022-02-09 64.91 65.53 64.91 65.39 0.0M
2022-02-08 64.42 64.54 64.14 64.54 0.0M
2022-02-07 64.25 64.42 63.84 64.32 0.0M
2022-02-04 65.43 65.47 63.71 64.19 0.0M
2022-02-03 65.64 65.81 64.90 64.90 0.0M
2022-02-02 66.31 66.37 66.01 66.05 0.0M
2022-02-01 65.65 66.29 65.65 65.96 0.0M
2022-01-31 65.63 65.71 64.91 65.52 0.0M
2022-01-28 65.24 65.24 64.17 64.75 0.0M
2022-01-27 64.00 65.83 64.00 65.50 0.0M
2022-01-26 64.31 65.53 64.31 65.41 0.0M
2022-01-25 64.04 64.18 63.51 63.78 0.0M
2022-01-24 65.47 65.80 62.89 63.45 0.0M
2022-01-21 66.30 66.43 65.44 65.64 0.0M
2022-01-20 67.01 67.20 66.56 67.13 0.0M
2022-01-19 66.33 67.08 66.23 67.00 0.0M
2022-01-18 67.09 67.09 66.25 66.61 0.0M
2022-01-17 67.35 67.42 67.19 67.39 0.0M
2022-01-14 67.35 67.35 67.02 67.05 0.0M
2022-01-13 67.62 67.95 67.48 67.50 0.0M
2022-01-12 67.84 67.87 67.51 67.71 0.0M
2022-01-11 67.12 67.49 67.09 67.44 0.0M
2022-01-10 67.54 67.60 66.66 66.78 0.0M
2022-01-07 67.78 67.78 67.26 67.42 0.0M
2022-01-06 67.70 68.13 67.66 67.94 0.0M
2022-01-05 68.14 68.76 68.14 68.58 0.0M
2022-01-04 67.98 68.43 67.79 68.20 0.0M
2022-01-03 67.19 67.87 67.19 67.76 0.0M