iShares Core DAX® UCITS ETF (DE) EUR (Acc)

GDAXIEX
🏛️ germany →
201.70
Last Update: 2025-10-03
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
2025-10-03 202.85 202.85 201.70 201.70 0.0M
2025-10-02 201.20 202.80 201.15 202.80 0.0M
2025-10-01 197.52 200.80 197.08 200.75 0.0M
2025-09-30 196.94 198.20 196.36 198.20 0.0M
2025-09-29 197.72 197.72 196.38 196.76 0.0M
2025-09-26 195.54 196.64 195.52 196.64 0.0M
2025-09-25 196.28 196.28 193.92 195.10 0.0M
2025-09-24 195.40 196.22 194.94 196.08 0.0M
2025-09-23 195.70 196.42 195.04 195.04 0.0M
2025-09-22 195.36 195.42 194.42 195.36 0.0M
2025-09-19 196.42 196.92 195.66 195.96 0.0M
2025-09-18 194.44 196.30 194.44 196.10 0.0M
2025-09-17 194.00 194.02 192.94 193.70 0.0M
2025-09-16 196.84 196.84 193.32 193.80 0.0M
2025-09-15 196.96 197.50 196.50 196.58 0.0M
2025-09-12 196.56 196.78 195.60 196.40 0.0M
2025-09-11 195.92 196.82 195.30 196.82 0.0M
2025-09-10 197.48 197.74 195.48 195.56 0.0M
2025-09-09 196.82 197.26 195.94 196.96 0.0M
2025-09-08 196.70 197.30 196.18 197.10 0.0M
2025-09-05 197.70 197.70 195.38 195.96 0.0M
2025-09-04 195.64 197.24 195.64 197.24 0.0M
2025-09-03 195.58 196.30 195.10 195.32 0.0M
2025-09-02 198.74 198.74 194.74 195.64 0.0M
2025-09-01 198.80 199.12 198.72 199.12 0.0M
2025-08-29 198.68 199.36 197.92 198.40 0.0M
2025-08-28 200.00 200.00 198.74 199.28 0.0M
2025-08-27 200.45 200.45 199.02 199.42 0.0M
2025-08-26 199.86 200.80 199.46 200.50 0.0M
2025-08-25 201.30 201.75 200.65 201.05 0.0M
2025-08-22 200.75 202.50 200.65 201.80 0.0M
2025-08-21 201.20 201.20 200.40 201.10 0.0M
2025-08-20 200.90 201.80 200.70 201.30 0.0M
2025-08-19 201.60 202.40 201.50 201.65 0.0M
2025-08-18 201.65 201.70 200.95 201.70 0.0M
2025-08-15 203.20 203.20 201.65 201.80 0.0M
2025-08-14 200.30 202.25 200.30 202.25 0.0M
2025-08-13 200.10 200.80 200.10 200.60 0.0M
2025-08-12 200.10 200.10 198.58 199.78 0.0M
2025-08-11 200.80 200.80 199.30 199.60 0.0M
2025-08-08 200.60 200.60 199.98 200.60 0.0M
2025-08-07 198.72 201.55 198.58 200.30 0.0M
2025-08-06 198.68 198.68 197.38 198.36 0.0M
2025-08-05 197.92 198.66 197.44 197.64 0.0M
2025-08-04 194.82 196.90 194.80 196.88 0.0M
2025-08-01 197.50 197.50 194.00 194.24 0.0M
2025-07-31 201.80 202.10 198.96 198.96 0.0M
2025-07-30 200.60 201.25 200.10 200.45 0.0M
2025-07-29 199.36 201.10 199.36 200.40 0.0M
2025-07-28 203.05 203.05 198.34 198.40 0.0M
2025-07-25 200.35 201.30 199.66 201.30 0.0M
2025-07-24 202.75 202.75 200.90 200.95 0.0M
2025-07-23 201.35 203.00 200.05 202.75 0.0M
2025-07-22 200.60 200.60 199.02 199.64 0.0M
2025-07-21 200.75 201.45 200.70 200.70 0.0M
2025-07-18 202.60 202.65 200.25 200.35 0.0M
2025-07-17 200.80 202.15 200.35 202.10 0.0M
2025-07-16 198.24 200.40 198.24 200.30 0.0M
2025-07-15 200.70 200.75 199.38 199.38 0.0M
2025-07-14 198.90 200.60 198.74 200.50 0.0M
2025-07-11 201.95 201.95 200.25 200.70 0.0M
2025-07-10 203.80 203.85 202.45 202.65 0.0M
2025-07-09 200.75 204.00 200.75 204.00 0.0M
2025-07-08 199.58 200.95 199.56 200.90 0.0M
2025-07-07 197.24 199.18 197.24 198.64 0.0M
2025-07-04 197.26 197.68 196.72 196.82 0.0M
2025-07-03 197.90 198.32 197.14 198.22 0.0M
2025-07-02 197.00 197.18 196.56 197.16 0.0M
2025-07-01 198.42 198.42 196.04 196.44 0.0M
2025-06-30 200.00 200.00 198.02 198.52 0.0M
2025-06-27 197.00 199.58 197.00 199.32 0.0M
2025-06-26 195.44 196.42 195.38 196.42 0.0M
2025-06-25 196.80 196.80 194.64 194.80 0.0M
2025-06-24 196.76 197.06 195.74 196.52 0.0M
2025-06-23 191.98 193.80 191.98 193.80 0.0M
2025-06-20 192.40 194.06 192.40 193.10 0.0M
2025-06-19 191.80 192.30 190.88 191.02 0.0M
2025-06-18 194.18 194.54 192.94 193.24 0.0M
2025-06-17 194.78 195.02 193.40 193.40 0.0M
2025-06-16 195.24 196.52 195.24 195.48 0.0M
2025-06-13 193.60 195.14 193.60 193.84 0.0M
2025-06-12 197.00 197.50 196.06 196.84 0.0M
2025-06-11 198.58 199.58 197.60 197.60 0.0M
2025-06-10 200.45 200.45 198.60 198.94 0.0M
2025-06-09 201.10 201.10 199.78 200.55 0.0M
2025-06-06 201.25 201.55 201.05 201.55 0.0M
2025-06-05 200.95 202.10 200.85 200.85 0.0M
2025-06-04 200.70 201.65 200.45 201.25 0.0M
2025-06-03 199.06 200.05 197.84 199.94 0.0M
2025-06-02 198.46 199.48 197.32 199.40 0.0M
2025-05-30 198.66 200.25 198.12 199.18 0.0M
2025-05-29 201.20 201.20 198.08 198.08 0.0M
2025-05-28 200.70 201.25 199.54 199.58 0.0M
2025-05-27 199.12 201.20 199.12 201.00 0.0M
2025-05-26 198.40 199.18 198.40 198.98 0.0M
2025-05-23 198.84 199.90 193.24 195.60 0.0M
2025-05-22 198.92 199.46 197.76 199.30 0.0M
2025-05-21 198.62 200.15 198.24 198.58 0.0M
2025-05-20 198.78 199.64 198.40 199.40 0.0M
2025-05-19 196.76 199.18 196.38 199.18 0.0M
2025-05-16 197.06 197.90 196.58 197.36 0.0M
2025-05-15 194.08 196.72 193.70 196.66 0.0M
2025-05-14 195.96 196.54 194.70 194.78 0.0M
2025-05-13 196.12 196.12 195.60 195.94 0.0M
2025-05-12 196.92 198.06 194.84 195.88 0.0M
2025-05-09 194.74 195.22 194.62 194.96 0.0M
2025-05-08 193.10 194.86 193.10 194.46 0.0M
2025-05-07 193.16 193.34 191.56 192.48 0.0M
2025-05-06 193.56 194.08 190.54 192.88 0.0M
2025-05-05 191.48 194.38 191.48 194.10 0.0M
2025-05-02 189.04 192.24 188.82 191.80 0.0M
2025-04-30 186.84 187.60 185.40 187.56 0.0M
2025-04-29 185.66 187.14 185.66 187.14 0.0M
2025-04-28 185.12 186.36 185.02 185.62 0.0M
2025-04-25 184.02 185.52 183.92 185.44 0.0M
2025-04-24 181.84 183.78 180.86 183.78 0.0M
2025-04-23 181.18 182.82 180.92 181.86 0.0M
2025-04-22 175.20 178.44 175.16 178.44 0.0M
2025-04-17 177.46 177.46 176.06 176.38 0.0M
2025-04-16 174.50 177.04 174.38 175.22 0.0M
2025-04-15 174.52 177.08 174.52 176.82 0.0M
2025-04-14 173.30 174.60 172.44 174.60 0.0M
2025-04-11 173.40 173.40 167.40 171.94 0.0M
2025-04-10 176.32 176.32 169.28 170.44 0.0M
2025-04-09 162.80 178.58 161.74 177.10 0.0M
2025-04-08 167.30 169.86 161.94 163.42 0.0M
2025-04-07 163.24 167.08 159.02 165.28 0.0M
2025-04-04 179.90 179.90 169.70 170.54 0.0M
2025-04-03 181.50 183.86 180.00 180.12 0.0M
2025-04-02 186.48 186.48 184.42 186.32 0.0M
2025-04-01 185.20 187.62 185.20 186.92 0.0M
2025-03-31 185.08 185.48 182.88 185.48 0.0M
2025-03-28 187.58 187.96 186.68 186.68 0.0M
2025-03-27 187.88 188.98 187.08 188.52 0.0M
2025-03-26 192.98 192.98 188.86 188.86 0.0M
2025-03-25 190.46 192.60 190.02 192.48 0.0M
2025-03-24 191.50 192.08 189.88 190.28 0.0M
2025-03-21 190.20 190.46 189.06 190.46 0.0M
2025-03-20 193.38 193.76 189.96 190.88 0.0M
2025-03-19 193.18 194.16 192.80 193.80 0.0M
2025-03-18 193.56 195.02 193.40 194.24 0.0M
2025-03-17 190.94 193.38 190.94 193.24 0.0M
2025-03-14 188.12 191.78 187.74 191.70 0.0M
2025-03-13 187.90 188.94 186.88 187.34 0.0M
2025-03-12 187.16 189.12 187.12 188.14 0.0M
2025-03-11 188.78 189.54 185.36 186.50 0.0M
2025-03-10 192.78 192.78 187.30 187.92 0.0M
2025-03-07 192.88 192.88 190.48 192.66 0.0M
2025-03-06 193.68 195.10 192.32 192.98 0.0M
2025-03-05 189.88 192.92 189.88 192.92 0.0M
2025-03-04 191.50 191.50 185.82 189.54 0.0M
2025-03-03 188.42 193.34 187.96 190.96 0.0M
2025-02-28 185.36 187.22 185.36 186.84 0.0M
2025-02-27 188.06 188.46 186.04 186.04 0.0M
2025-02-26 187.50 189.64 187.50 188.34 0.0M
2025-02-25 185.58 187.66 185.58 187.50 0.0M
2025-02-24 187.04 187.10 185.74 185.78 0.0M
2025-02-21 186.00 186.18 184.06 184.32 0.0M
2025-02-20 187.32 187.52 185.58 185.70 0.0M
2025-02-19 190.22 190.58 186.18 186.54 0.0M
2025-02-18 190.16 190.20 189.24 190.18 0.0M
2025-02-17 187.38 190.24 187.38 190.24 0.0M
2025-02-14 187.36 187.88 186.90 187.18 0.0M
2025-02-13 186.64 188.20 185.68 187.10 0.0M
2025-02-12 183.82 185.54 183.30 185.54 0.0M
2025-02-11 182.26 183.92 182.26 183.92 0.0M
2025-02-10 181.50 182.60 181.50 182.58 0.0M
2025-02-07 182.46 182.60 180.90 180.90 0.0M
2025-02-06 180.38 182.30 180.38 182.16 0.0M
2025-02-05 177.84 179.94 177.84 179.94 0.0M
2025-02-04 178.32 178.92 178.08 178.72 0.0M
2025-02-03 177.00 178.48 176.92 178.24 0.0M
2025-01-31 181.20 181.30 179.82 180.00 0.0M
2025-01-30 180.16 181.24 180.16 180.32 0.0M
2025-01-29 179.14 180.20 178.84 179.98 0.0M
2025-01-28 177.90 178.86 177.54 178.86 0.0M
2025-01-27 176.50 177.76 175.76 177.76 0.0M
2025-01-24 178.72 178.92 177.74 177.74 0.0M
2025-01-23 176.96 178.72 176.96 178.72 0.0M
2025-01-22 176.00 177.46 176.00 176.82 0.0M
2025-01-21 174.26 175.70 174.26 175.70 0.0M
2025-01-20 173.90 175.04 173.84 174.86 0.0M
2025-01-17 172.14 174.00 172.14 173.92 0.0M
2025-01-16 171.66 172.14 171.30 171.82 0.0M
2025-01-15 168.86 171.60 168.86 171.60 0.0M
2025-01-14 168.52 169.02 168.52 168.54 0.0M
2025-01-13 167.68 167.92 166.84 167.92 0.0M
2025-01-10 168.86 169.64 168.04 168.04 0.0M
2025-01-09 168.86 169.32 168.80 169.12 0.0M
2025-01-08 168.80 170.20 168.60 169.24 0.0M
2025-01-07 167.92 169.50 167.82 168.88 0.0M
2025-01-06 166.36 168.08 166.12 167.42 0.0M
2025-01-03 166.28 166.42 165.62 165.64 0.0M
2025-01-02 165.52 166.50 165.20 166.00 0.0M