Deka EURO STOXX® Select Dividend 30 UCITS ETF

ETFSD3E
🏛️ germany →
20.80
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
2025-09-26 20.56 20.80 20.56 20.80 0.0M
2025-09-25 20.61 20.61 20.51 20.56 0.0M
2025-09-24 20.46 20.52 20.45 20.52 0.0M
2025-09-23 20.52 20.63 20.50 20.63 0.0M
2025-09-22 20.47 20.53 20.34 20.53 0.0M
2025-09-19 20.50 20.62 20.47 20.47 0.0M
2025-09-18 20.58 20.58 20.46 20.48 0.0M
2025-09-17 20.48 20.48 20.37 20.48 0.0M
2025-09-16 20.77 20.77 20.46 20.55 0.0M
2025-09-15 20.81 20.87 20.75 20.82 0.0M
2025-09-12 20.71 20.80 20.66 20.66 0.0M
2025-09-11 20.58 20.79 20.58 20.79 0.0M
2025-09-10 20.81 20.84 20.58 20.68 0.0M
2025-09-09 21.09 21.21 21.08 21.14 0.0M
2025-09-08 21.03 21.16 21.00 21.12 0.0M
2025-09-05 21.14 21.22 21.00 21.06 0.0M
2025-09-04 20.91 21.16 20.91 21.16 0.0M
2025-09-03 21.01 21.09 20.86 20.91 0.0M
2025-09-02 21.19 21.19 20.93 20.98 0.0M
2025-09-01 21.24 21.25 21.16 21.16 0.0M
2025-08-29 21.25 21.25 21.13 21.24 0.0M
2025-08-28 21.41 21.43 21.21 21.31 0.0M
2025-08-27 21.55 21.55 21.31 21.31 0.0M
2025-08-26 21.59 21.72 21.42 21.52 0.0M
2025-08-25 21.99 21.99 21.80 21.80 0.0M
2025-08-22 21.82 22.01 21.81 21.95 0.0M
2025-08-21 21.82 21.92 21.82 21.84 0.0M
2025-08-20 21.73 21.94 21.73 21.91 0.0M
2025-08-19 21.69 21.82 21.68 21.80 0.0M
2025-08-18 21.74 21.84 21.56 21.60 0.0M
2025-08-15 21.83 21.83 21.70 21.80 0.0M
2025-08-14 21.52 21.73 21.52 21.64 0.0M
2025-08-13 21.53 21.55 21.44 21.55 0.0M
2025-08-12 21.34 21.45 21.31 21.38 0.0M
2025-08-11 21.35 21.35 21.24 21.29 0.0M
2025-08-08 21.12 21.34 21.07 21.34 0.0M
2025-08-07 20.90 21.17 20.89 21.17 0.0M
2025-08-06 20.75 20.80 20.70 20.78 0.0M
2025-08-05 20.72 20.75 20.62 20.65 0.0M
2025-08-04 20.51 20.61 20.45 20.61 0.0M
2025-08-01 20.69 20.69 20.28 20.28 0.0M
2025-07-31 20.90 20.91 20.75 20.75 0.0M
2025-07-30 20.94 21.01 20.86 20.86 0.0M
2025-07-29 20.77 20.99 20.77 20.98 0.0M
2025-07-28 21.11 21.22 20.84 20.86 0.0M
2025-07-25 20.92 20.92 20.74 20.90 0.0M
2025-07-24 21.00 21.00 20.93 21.00 0.0M
2025-07-23 20.77 21.15 20.77 21.15 0.0M
2025-07-22 20.55 20.60 20.55 20.60 0.0M
2025-07-21 20.60 20.65 20.55 20.65 0.0M
2025-07-18 20.71 20.71 20.62 20.62 0.0M
2025-07-17 20.56 20.58 20.53 20.53 0.0M
2025-07-16 20.57 20.64 20.43 20.64 0.0M
2025-07-15 20.62 20.73 20.58 20.63 0.0M
2025-07-14 20.47 20.67 20.44 20.67 0.0M
2025-07-11 20.67 20.73 20.61 20.62 0.0M
2025-07-10 20.79 20.80 20.71 20.80 0.0M
2025-07-09 20.45 20.83 20.45 20.83 0.0M
2025-07-08 20.46 20.58 20.40 20.49 0.0M
2025-07-07 20.48 20.50 20.37 20.46 0.0M
2025-07-04 20.44 20.45 20.29 20.29 0.0M
2025-07-03 20.41 20.54 20.41 20.54 0.0M
2025-07-02 20.40 20.49 20.37 20.40 0.0M
2025-07-01 20.41 20.41 20.23 20.34 0.0M
2025-06-30 20.42 20.44 20.22 20.23 0.0M
2025-06-27 20.19 20.25 20.19 20.24 0.0M
2025-06-26 20.09 20.13 20.01 20.08 0.0M
2025-06-25 20.11 20.11 19.91 19.91 0.0M
2025-06-24 20.21 20.23 20.08 20.23 0.0M
2025-06-23 19.96 20.04 19.86 19.95 0.0M
2025-06-20 20.00 20.11 20.00 20.03 0.0M
2025-06-19 19.86 19.96 19.79 19.79 0.0M
2025-06-18 19.89 20.07 19.89 20.07 0.0M
2025-06-17 19.88 20.03 19.88 20.01 0.0M
2025-06-16 19.88 20.17 19.88 20.17 0.0M
2025-06-13 19.85 20.01 19.72 20.01 0.0M
2025-06-12 19.96 20.18 19.95 20.17 0.0M
2025-06-11 20.11 20.24 20.11 20.18 0.0M
2025-06-10 20.32 20.32 20.12 20.27 0.0M
2025-06-09 20.52 20.65 20.52 20.53 0.0M
2025-06-06 20.61 20.69 20.58 20.69 0.0M
2025-06-05 20.48 20.62 20.48 20.62 0.0M
2025-06-04 20.65 20.65 20.52 20.60 0.0M
2025-06-03 20.70 20.70 20.50 20.66 0.0M
2025-06-02 20.55 20.67 20.48 20.67 0.0M
2025-05-30 20.66 20.70 20.61 20.70 0.0M
2025-05-29 20.83 20.83 20.63 20.63 0.0M
2025-05-28 20.49 20.65 20.49 20.65 0.0M
2025-05-27 20.51 20.63 20.51 20.61 0.0M
2025-05-26 20.63 20.82 20.56 20.67 0.0M
2025-05-23 20.74 20.74 20.15 20.38 0.0M
2025-05-22 20.65 20.67 20.58 20.65 0.0M
2025-05-21 20.62 20.72 20.62 20.72 0.0M
2025-05-20 20.48 20.80 20.43 20.74 0.0M
2025-05-19 20.38 20.60 20.35 20.60 0.0M
2025-05-16 20.36 20.40 20.31 20.31 0.0M
2025-05-15 20.17 20.29 20.16 20.29 0.0M
2025-05-14 19.96 20.19 19.96 20.19 0.0M
2025-05-13 20.05 20.09 20.00 20.00 0.0M
2025-05-12 20.05 20.23 19.97 19.97 0.0M
2025-05-09 19.85 19.95 19.85 19.88 0.0M
2025-05-08 19.78 19.79 19.74 19.74 0.0M
2025-05-07 19.73 19.78 19.69 19.77 0.0M
2025-05-06 19.70 19.74 19.59 19.59 0.0M
2025-05-05 19.59 19.76 19.47 19.76 0.0M
2025-05-02 19.62 19.66 19.43 19.66 0.0M
2025-04-30 19.52 19.52 19.33 19.35 0.0M
2025-04-29 19.20 19.41 19.20 19.41 0.0M
2025-04-28 19.24 19.35 19.24 19.35 0.0M
2025-04-25 19.09 19.29 19.09 19.29 0.0M
2025-04-24 18.87 19.01 18.87 19.01 0.0M
2025-04-23 18.95 19.08 18.88 19.01 0.0M
2025-04-22 18.45 18.69 18.45 18.69 0.0M
2025-04-17 18.47 18.47 18.36 18.41 0.0M
2025-04-16 18.29 18.45 18.25 18.25 0.0M
2025-04-15 17.97 18.42 17.97 18.31 0.0M
2025-04-14 18.13 18.13 17.99 18.07 0.0M
2025-04-11 17.67 17.94 17.50 17.94 0.0M
2025-04-10 18.48 18.48 17.51 17.51 0.0M
2025-04-09 16.77 18.33 16.77 18.33 0.0M
2025-04-08 17.42 17.59 16.67 16.67 0.0M
2025-04-07 16.65 17.53 16.65 17.53 0.0M
2025-04-04 18.58 18.61 17.54 17.54 0.0M
2025-04-03 18.95 18.95 18.69 18.82 0.0M
2025-04-02 19.13 19.13 19.02 19.02 0.0M
2025-04-01 18.95 19.11 18.95 19.04 0.0M
2025-03-31 18.96 19.09 18.87 19.09 0.0M
2025-03-28 19.34 19.34 19.14 19.26 0.0M
2025-03-27 19.20 19.35 19.20 19.32 0.0M
2025-03-26 19.41 19.42 19.41 19.41 0.0M
2025-03-25 19.39 19.39 19.32 19.32 0.0M
2025-03-24 19.26 19.42 19.15 19.15 0.0M
2025-03-21 19.09 19.17 19.09 19.17 0.0M
2025-03-20 19.45 19.45 19.19 19.28 0.0M
2025-03-19 19.42 19.46 19.40 19.46 0.0M
2025-03-18 19.20 19.47 19.20 19.47 0.0M
2025-03-17 18.90 19.18 18.90 19.14 0.0M
2025-03-14 18.86 19.11 18.78 19.11 0.0M
2025-03-13 18.82 18.93 18.80 18.80 0.0M
2025-03-12 18.90 19.04 18.89 18.91 0.0M
2025-03-11 18.98 19.09 18.65 18.86 0.0M
2025-03-10 19.18 19.18 18.78 18.99 0.0M
2025-03-07 18.85 19.19 18.85 19.19 0.0M
2025-03-06 19.01 19.08 18.93 19.00 0.0M
2025-03-05 18.72 18.85 18.71 18.85 0.0M
2025-03-04 18.48 18.52 18.36 18.36 0.0M
2025-03-03 18.49 18.75 18.40 18.70 0.0M
2025-02-28 18.29 18.45 18.29 18.40 0.0M
2025-02-27 18.56 18.56 18.43 18.43 0.0M
2025-02-26 18.39 18.54 18.39 18.54 0.0M
2025-02-25 18.06 18.31 18.05 18.31 0.0M
2025-02-24 18.00 18.08 18.00 18.01 0.0M
2025-02-21 17.87 17.97 17.87 17.97 0.0M
2025-02-20 17.92 18.01 17.88 17.88 0.0M
2025-02-19 18.01 18.17 17.87 17.87 0.0M
2025-02-18 17.88 18.10 17.88 18.00 0.0M
2025-02-17 17.90 17.99 17.89 17.89 0.0M
2025-02-14 17.72 17.85 17.72 17.78 0.0M
2025-02-13 17.86 17.89 17.75 17.75 0.0M
2025-02-12 17.72 17.72 17.72 17.72 0.0M
2025-02-11 17.50 17.60 17.50 17.56 0.0M
2025-02-10 17.49 17.63 17.49 17.63 0.0M
2025-02-07 17.45 17.55 17.45 17.55 0.0M
2025-02-06 17.32 17.50 17.32 17.50 0.0M
2025-02-05 17.30 17.33 17.30 17.31 0.0M
2025-02-04 17.24 17.38 17.24 17.38 0.0M
2025-02-03 16.83 17.37 16.83 17.37 0.0M
2025-01-31 17.52 17.52 17.47 17.47 0.0M
2025-01-30 17.56 17.56 17.47 17.48 0.0M
2025-01-29 17.56 17.56 17.35 17.41 0.0M
2025-01-28 17.24 17.41 17.24 17.41 0.0M
2025-01-27 16.89 17.30 16.89 17.28 0.0M
2025-01-24 17.17 17.26 17.06 17.06 0.0M
2025-01-23 17.13 17.13 17.08 17.13 0.0M
2025-01-22 17.17 17.17 16.97 16.97 0.0M
2025-01-21 16.95 17.13 16.95 17.09 0.0M
2025-01-20 17.06 17.10 17.03 17.10 0.0M
2025-01-17 16.85 17.02 16.85 16.94 0.0M
2025-01-16 16.87 16.97 16.87 16.97 0.0M
2025-01-15 16.66 16.78 16.66 16.77 0.0M
2025-01-14 16.57 16.67 16.57 16.67 0.0M
2025-01-13 16.36 16.52 16.36 16.52 0.0M
2025-01-10 16.50 16.55 16.50 16.55 0.0M
2025-01-09 16.42 16.51 16.42 16.51 0.0M
2025-01-08 16.46 16.48 16.40 16.46 0.0M
2025-01-07 16.40 16.60 16.40 16.59 0.0M
2025-01-06 16.38 16.51 16.37 16.51 0.0M
2025-01-03 16.48 16.48 16.34 16.35 0.0M
2025-01-02 16.46 16.46 16.23 16.39 0.0M