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
2023-12-29 66.14 66.25 66.14 66.21 0.0M
2023-12-28 66.40 66.40 66.03 66.09 0.0M
2023-12-27 66.39 66.39 66.06 66.23 0.0M
2023-12-22 65.91 66.18 65.91 66.12 0.0M
2023-12-21 65.91 66.10 65.80 66.10 0.0M
2023-12-20 66.28 66.39 65.79 65.79 0.0M
2023-12-19 65.94 66.32 65.92 66.32 0.0M
2023-12-18 66.14 66.18 65.79 65.97 0.0M
2023-12-15 66.49 66.77 66.10 66.10 0.0M
2023-12-14 66.98 67.19 65.98 66.26 0.0M
2023-12-13 66.46 66.81 66.19 66.81 0.0M
2023-12-12 66.57 66.58 66.32 66.43 0.0M
2023-12-11 66.31 66.53 66.23 66.53 0.0M
2023-12-08 65.85 66.42 65.85 66.42 0.0M
2023-12-07 65.75 65.90 65.70 65.90 0.0M
2023-12-06 65.48 66.11 65.45 65.79 0.0M
2023-12-05 64.88 65.45 64.88 65.39 0.0M
2023-12-04 64.85 65.02 64.85 65.01 0.0M
2023-12-01 64.41 65.00 64.41 65.00 0.0M
2023-11-30 64.02 64.26 64.02 64.21 0.0M
2023-11-29 63.30 64.06 63.30 63.95 0.0M
2023-11-28 63.04 63.25 62.96 63.23 0.0M
2023-11-27 63.31 63.34 63.15 63.17 0.0M
2023-11-24 63.25 63.45 63.24 63.40 0.0M
2023-11-23 63.16 63.28 63.16 63.27 0.0M
2023-11-22 63.02 63.23 63.02 63.09 0.0M
2023-11-21 62.93 63.02 62.90 62.92 0.0M
2023-11-20 62.95 63.06 62.76 63.06 0.0M
2023-11-17 62.60 63.07 62.60 63.01 0.0M
2023-11-16 62.20 62.65 62.20 62.54 0.0M
2023-11-15 61.85 62.29 61.85 62.29 0.0M
2023-11-14 60.78 61.79 60.72 61.77 0.0M
2023-11-13 60.43 60.77 60.35 60.74 0.0M
2023-11-10 60.42 60.61 60.13 60.61 0.0M
2023-11-09 60.20 60.72 60.20 60.40 0.0M
2023-11-08 59.71 60.40 59.71 60.23 0.0M
2023-11-07 59.74 59.98 59.69 59.98 0.0M
2023-11-06 60.19 60.19 59.78 59.85 0.0M
2023-11-03 60.14 60.27 59.95 60.08 0.0M
2023-11-02 59.36 60.15 59.36 60.15 0.0M
2023-11-01 58.89 59.27 58.55 59.27 0.0M
2023-10-31 58.38 58.68 58.38 58.68 0.0M
2023-10-30 58.25 58.48 58.18 58.34 0.0M
2023-10-27 58.34 58.62 57.71 57.71 0.0M
2023-10-26 58.37 58.52 58.01 58.06 0.0M
2023-10-25 58.86 58.96 58.57 58.62 0.0M
2023-10-24 58.57 58.97 58.47 58.96 0.0M
2023-10-23 58.67 58.72 57.99 58.39 0.0M
2023-10-20 58.99 58.99 58.50 58.50 0.0M
2023-10-19 59.42 59.73 59.12 59.12 0.0M
2023-10-18 60.21 60.37 59.51 59.51 0.0M
2023-10-17 60.24 60.44 59.83 60.26 0.0M
2023-10-16 60.22 60.32 59.78 60.32 0.0M
2023-10-13 60.88 60.88 59.91 59.93 0.0M
2023-10-12 61.45 61.60 60.78 60.87 0.0M
2023-10-11 60.84 61.19 60.84 61.18 0.0M
2023-10-10 60.29 60.99 60.26 60.92 0.0M
2023-10-09 60.06 60.15 59.74 60.09 0.0M
2023-10-06 59.79 60.47 59.63 60.44 0.0M
2023-10-05 59.84 59.85 59.58 59.81 0.0M
2023-10-04 59.38 59.92 59.37 59.92 0.0M
2023-10-03 60.07 60.35 59.69 59.70 0.0M
2023-10-02 60.98 61.16 60.00 60.08 0.0M
2023-09-29 60.87 61.35 60.73 60.73 0.0M
2023-09-28 60.33 60.74 59.91 60.64 0.0M
2023-09-27 60.34 60.49 59.93 60.23 0.0M
2023-09-26 60.72 60.72 60.18 60.18 0.0M
2023-09-25 61.40 61.45 60.77 61.00 0.0M
2023-09-22 61.36 61.59 61.31 61.37 0.0M
2023-09-21 61.97 62.02 61.29 61.29 0.0M
2023-09-20 62.10 62.47 62.10 62.15 0.0M
2023-09-19 62.06 62.26 61.89 62.06 0.0M
2023-09-18 62.72 62.72 62.12 62.12 0.0M
2023-09-15 63.02 63.16 62.75 62.75 0.0M
2023-09-14 62.04 62.72 61.75 62.72 0.0M
2023-09-13 61.91 61.96 61.59 61.80 0.0M
2023-09-12 62.58 62.58 62.10 62.14 0.0M
2023-09-11 62.52 62.63 62.49 62.62 0.0M
2023-09-08 62.52 62.52 61.90 62.40 0.0M
2023-09-07 62.16 62.60 62.16 62.39 0.0M
2023-09-06 62.37 62.52 62.19 62.39 0.0M
2023-09-05 62.49 62.74 62.30 62.56 0.0M
2023-09-04 63.03 63.24 62.70 62.76 0.0M
2023-09-01 63.26 63.34 62.82 62.88 0.0M
2023-08-31 63.16 63.62 63.15 63.29 0.0M
2023-08-30 63.28 63.28 62.88 63.04 0.0M
2023-08-29 62.90 63.31 62.72 63.31 0.0M
2023-08-28 62.50 62.71 62.20 62.71 0.0M
2023-08-25 61.79 62.37 61.79 62.25 0.0M
2023-08-24 62.76 62.88 61.75 61.75 0.0M
2023-08-23 62.52 62.64 62.29 62.47 0.0M
2023-08-22 62.13 62.64 62.13 62.19 0.0M
2023-08-21 61.85 62.23 61.85 62.13 0.0M
2023-08-18 62.00 62.00 61.45 61.90 0.0M
2023-08-17 62.35 62.61 61.88 61.88 0.0M
2023-08-16 62.37 62.67 62.32 62.40 0.0M
2023-08-15 63.15 63.15 62.37 62.37 0.0M
2023-08-14 62.73 63.19 62.73 63.10 0.0M
2023-08-11 63.23 63.30 62.78 62.85 0.0M
2023-08-10 63.12 63.66 63.09 63.18 0.0M
2023-08-09 62.95 63.40 62.82 63.00 0.0M
2023-08-08 63.01 63.04 62.42 62.83 0.0M
2023-08-07 63.04 63.37 62.88 63.35 0.0M
2023-08-04 63.32 63.35 62.72 62.79 0.0M
2023-08-03 63.42 63.42 62.86 63.07 0.0M
2023-08-02 63.68 63.94 63.46 63.46 0.0M
2023-08-01 65.18 65.18 64.41 64.46 0.0M
2023-07-31 65.28 65.54 65.26 65.28 0.0M
2023-07-28 64.92 65.39 64.92 65.29 0.0M
2023-07-27 64.17 65.23 64.02 64.67 0.0M
2023-07-26 64.35 64.35 63.50 64.02 0.0M
2023-07-25 64.26 64.37 64.16 64.35 0.0M
2023-07-24 63.94 64.29 63.92 64.17 0.0M
2023-07-21 63.94 64.20 63.92 64.11 0.0M
2023-07-20 63.80 64.28 63.76 63.94 0.0M
2023-07-19 64.20 64.29 63.86 63.92 0.0M
2023-07-18 63.82 64.06 63.65 64.06 0.0M
2023-07-17 63.60 63.88 63.51 63.86 0.0M
2023-07-14 64.01 64.01 63.76 63.76 0.0M
2023-07-13 63.60 64.15 63.56 64.15 0.0M
2023-07-12 62.87 63.63 62.80 63.47 0.0M
2023-07-11 62.43 62.79 62.22 62.79 0.0M
2023-07-10 61.73 62.36 61.73 62.22 0.0M
2023-07-07 61.72 62.17 61.48 62.02 0.0M
2023-07-06 62.76 62.78 61.52 61.70 0.0M
2023-07-05 63.30 63.38 63.13 63.17 0.0M
2023-07-04 63.74 63.87 63.61 63.61 0.0M
2023-07-03 64.23 64.27 63.79 63.90 0.0M
2023-06-30 63.44 64.18 63.44 64.17 0.0M
2023-06-29 63.27 63.42 63.21 63.26 0.0M
2023-06-28 63.16 63.45 63.12 63.28 0.0M
2023-06-27 63.03 63.14 62.58 63.14 0.0M
2023-06-26 62.89 62.89 62.51 62.75 0.0M
2023-06-23 62.94 63.11 62.51 62.78 0.0M
2023-06-22 63.06 63.44 62.98 63.40 0.0M
2023-06-21 63.92 64.07 63.56 63.56 0.0M
2023-06-20 64.05 64.20 63.82 64.08 0.0M
2023-06-19 64.55 64.63 64.29 64.30 0.0M
2023-06-16 64.78 65.12 64.67 64.76 0.0M
2023-06-15 64.50 64.74 64.29 64.74 0.0M
2023-06-14 64.29 64.80 64.29 64.56 0.0M
2023-06-13 64.22 64.44 63.98 64.38 0.0M
2023-06-12 63.56 64.02 63.56 64.02 0.0M
2023-06-09 64.86 64.86 64.62 64.74 0.0M
2023-06-08 64.52 64.97 64.52 64.92 0.0M
2023-06-07 64.88 64.88 64.57 64.65 0.0M
2023-06-06 64.60 64.99 64.60 64.99 0.0M
2023-06-05 65.10 65.22 64.57 64.65 0.0M
2023-06-02 64.71 65.17 64.64 65.13 0.0M
2023-06-01 63.85 64.42 63.85 64.35 0.0M
2023-05-31 64.06 64.34 63.42 63.79 0.0M
2023-05-30 64.72 65.08 64.43 64.55 0.0M
2023-05-29 65.06 65.13 64.62 64.66 0.0M
2023-05-26 64.22 64.88 63.84 64.82 0.0M
2023-05-25 64.33 64.33 63.98 64.25 0.0M
2023-05-24 64.99 65.01 64.14 64.25 0.0M
2023-05-23 65.73 65.75 65.18 65.24 0.0M
2023-05-22 66.00 66.00 65.74 65.78 0.0M
2023-05-19 65.78 66.26 65.77 66.08 0.0M
2023-05-18 64.98 65.79 64.98 65.44 0.0M
2023-05-17 64.44 64.98 64.44 64.95 0.0M
2023-05-16 64.48 64.71 64.42 64.51 0.0M
2023-05-15 64.72 64.77 64.43 64.66 0.0M
2023-05-12 64.47 64.63 64.40 64.50 0.0M
2023-05-11 64.59 64.81 64.06 64.29 0.0M
2023-05-10 64.80 64.89 64.30 64.58 0.0M
2023-05-09 64.74 64.80 64.54 64.80 0.0M
2023-05-08 64.84 64.97 64.75 64.80 0.0M
2023-05-05 64.22 64.94 64.14 64.93 0.0M
2023-05-04 64.21 64.21 63.79 64.05 0.0M
2023-05-03 64.26 64.55 64.13 64.22 0.0M
2023-05-02 64.83 65.06 63.95 64.00 0.0M
2023-04-28 64.56 64.90 63.92 64.84 0.0M
2023-04-27 64.19 64.62 64.19 64.62 0.0M
2023-04-26 64.35 64.35 64.02 64.02 0.0M
2023-04-25 64.53 64.68 64.29 64.29 0.0M
2023-04-24 64.52 64.76 64.52 64.67 0.0M
2023-04-21 64.28 64.75 64.16 64.74 0.0M
2023-04-20 64.68 64.68 64.11 64.27 0.0M
2023-04-19 64.54 64.82 64.51 64.80 0.0M
2023-04-18 64.40 64.78 64.39 64.74 0.0M
2023-04-17 64.50 64.62 64.26 64.37 0.0M
2023-04-14 64.25 64.42 64.20 64.36 0.0M
2023-04-13 63.93 64.25 63.86 64.25 0.0M
2023-04-12 63.74 64.10 63.74 63.89 0.0M
2023-04-11 63.97 63.98 63.66 63.85 0.0M
2023-04-06 63.22 63.74 63.22 63.67 0.0M
2023-04-05 63.54 63.64 63.16 63.26 0.0M
2023-04-04 63.56 64.05 63.48 63.48 0.0M
2023-04-03 63.59 63.75 63.40 63.59 0.0M
2023-03-31 63.32 63.77 63.21 63.69 0.0M
2023-03-30 62.76 63.27 62.73 63.24 0.0M
2023-03-29 61.90 62.54 61.90 62.54 0.0M
2023-03-28 62.00 62.02 61.46 61.52 0.0M
2023-03-27 61.51 61.79 61.29 61.79 0.0M
2023-03-24 61.80 61.80 60.47 61.18 0.0M
2023-03-23 61.83 62.06 61.23 61.67 0.0M
2023-03-22 61.85 62.28 61.55 61.55 0.0M
2023-03-21 61.56 62.15 61.50 62.15 0.0M
2023-03-20 59.45 61.02 59.25 60.98 0.0M
2023-03-17 61.32 61.58 60.00 60.15 0.0M
2023-03-16 60.97 61.31 59.99 61.31 0.0M
2023-03-15 62.08 62.08 59.99 60.63 0.0M
2023-03-14 61.15 62.14 60.99 62.03 0.0M
2023-03-13 63.16 63.16 60.94 61.00 0.0M
2023-03-10 62.78 62.94 62.27 62.27 0.0M
2023-03-09 63.75 63.90 63.32 63.32 0.0M
2023-03-08 63.34 63.94 63.34 63.94 0.0M
2023-03-07 63.84 64.15 63.37 63.45 0.0M
2023-03-06 63.37 64.00 63.37 63.87 0.0M
2023-03-03 62.71 63.78 62.71 63.77 0.0M
2023-03-02 61.74 62.83 61.74 62.83 0.0M
2023-03-01 62.62 63.21 62.44 62.60 0.0M
2023-02-28 62.70 63.06 62.54 62.72 0.0M
2023-02-27 62.00 63.14 62.00 62.92 0.0M
2023-02-24 63.38 63.38 62.15 62.20 0.0M
2023-02-23 63.09 63.48 63.09 63.48 0.0M
2023-02-22 62.36 63.06 62.36 62.84 0.0M
2023-02-21 63.06 63.08 62.69 62.89 0.0M
2023-02-20 62.91 63.33 62.91 63.20 0.0M
2023-02-17 62.58 63.40 62.58 63.40 0.0M
2023-02-16 63.22 63.87 63.10 63.34 0.0M
2023-02-15 62.89 63.57 62.89 63.55 0.0M
2023-02-14 63.00 63.31 62.87 63.22 0.0M
2023-02-13 62.60 63.04 62.54 63.04 0.0M
2023-02-10 62.98 63.22 62.44 62.69 0.0M
2023-02-09 63.41 63.92 63.08 63.08 0.0M
2023-02-08 63.08 63.21 62.98 63.05 0.0M
2023-02-07 62.79 63.04 62.48 63.04 0.0M
2023-02-06 62.80 62.93 62.50 62.75 0.0M
2023-02-03 63.12 63.19 62.83 62.98 0.0M
2023-02-02 62.45 63.50 62.45 63.37 0.0M
2023-02-01 61.88 62.53 61.81 62.53 0.0M
2023-01-31 61.70 61.98 61.36 61.98 0.0M
2023-01-30 61.69 61.88 61.43 61.75 0.0M
2023-01-27 61.86 62.04 61.71 62.02 0.0M
2023-01-26 61.95 62.00 61.63 62.00 0.0M
2023-01-25 61.65 61.88 61.21 61.88 0.0M
2023-01-24 61.83 61.83 61.49 61.67 0.0M
2023-01-23 61.63 61.89 61.42 61.78 0.0M
2023-01-20 61.40 61.64 61.16 61.64 0.0M
2023-01-19 61.71 61.83 60.98 61.32 0.0M
2023-01-18 62.07 62.29 61.91 61.91 0.0M
2023-01-17 61.83 62.20 61.71 62.06 0.0M
2023-01-16 61.80 61.97 61.73 61.83 0.0M
2023-01-13 61.69 61.90 61.56 61.90 0.0M
2023-01-12 61.26 61.79 61.24 61.71 0.0M
2023-01-11 60.58 61.25 60.55 61.25 0.0M
2023-01-10 60.28 60.62 60.14 60.62 0.0M
2023-01-09 60.12 60.61 59.83 60.25 0.0M
2023-01-06 59.18 60.01 58.87 60.01 0.0M
2023-01-05 59.06 59.26 58.98 59.13 0.0M
2023-01-04 58.20 59.30 58.20 59.09 0.0M
2023-01-03 57.31 58.35 57.31 58.04 0.0M
2023-01-02 56.90 57.52 56.90 57.49 0.0M