Deka DAX® ex Financials 30 UCITS ETF

ELF0
🏛️ germany →
33.55
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
2024-12-30 28.92 29.01 28.92 28.99 0.0M
2024-12-27 28.79 29.13 28.79 29.13 0.0M
2024-12-23 28.82 28.90 28.78 28.90 0.0M
2024-12-20 28.71 28.99 28.57 28.99 0.0M
2024-12-19 29.07 29.10 28.88 28.88 0.0M
2024-12-18 29.41 29.48 29.40 29.48 0.0M
2024-12-17 29.38 29.48 29.29 29.29 0.0M
2024-12-16 29.62 29.62 29.42 29.42 0.0M
2024-12-13 29.82 29.90 29.67 29.75 0.0M
2024-12-12 29.92 29.93 29.85 29.93 0.0M
2024-12-11 29.66 29.79 29.66 29.74 0.0M
2024-12-10 29.68 29.81 29.68 29.81 0.0M
2024-12-09 29.83 29.83 29.76 29.81 0.0M
2024-12-06 29.65 29.79 29.65 29.79 0.0M
2024-12-05 29.48 29.71 29.48 29.71 0.0M
2024-12-04 29.37 29.49 29.33 29.35 0.0M
2024-12-03 29.20 29.20 29.19 29.20 0.0M
2024-12-02 28.67 29.25 28.67 29.25 0.0M
2024-11-29 28.47 28.70 28.47 28.70 0.0M
2024-11-28 28.52 28.60 28.48 28.60 0.0M
2024-11-27 28.35 28.40 28.24 28.40 0.0M
2024-11-26 28.40 28.54 28.29 28.29 0.0M
2024-11-25 28.63 28.63 28.44 28.49 0.0M
2024-11-22 28.17 28.30 28.05 28.30 0.0M
2024-11-21 27.93 28.06 27.89 28.06 0.0M
2024-11-20 28.20 28.20 27.95 27.97 0.0M
2024-11-19 28.30 28.30 27.78 27.99 0.0M
2024-11-18 28.41 28.41 28.24 28.30 0.0M
2024-11-15 28.24 28.41 28.24 28.41 0.0M
2024-11-14 28.10 28.48 28.10 28.48 0.0M
2024-11-13 28.07 28.07 27.95 28.07 0.0M
2024-11-12 28.33 28.33 28.07 28.07 0.0M
2024-11-11 28.62 28.69 28.56 28.69 0.0M
2024-11-08 28.52 28.52 28.21 28.21 0.0M
2024-11-07 28.09 28.61 28.09 28.61 0.0M
2024-11-06 28.35 28.35 28.03 28.03 0.0M
2024-11-05 28.28 28.42 28.26 28.42 0.0M
2024-11-04 28.39 28.45 28.34 28.34 0.0M
2024-11-01 28.16 28.47 28.16 28.47 0.0M
2024-10-31 28.16 28.20 28.16 28.18 0.0M
2024-10-30 28.60 28.60 28.36 28.36 0.0M
2024-10-29 28.94 28.94 28.65 28.65 0.0M
2024-10-28 28.89 28.90 28.71 28.90 0.0M
2024-10-25 28.70 28.89 28.70 28.89 0.0M
2024-10-24 28.66 28.92 28.66 28.84 0.0M
2024-10-23 28.72 28.80 28.64 28.68 0.0M
2024-10-22 28.80 28.80 28.60 28.60 0.0M
2024-10-21 28.94 28.94 28.78 28.82 0.0M
2024-10-18 28.86 29.05 28.86 29.05 0.0M
2024-10-17 28.73 28.91 28.73 28.91 0.0M
2024-10-16 28.68 28.68 28.63 28.63 0.0M
2024-10-15 28.94 28.94 28.84 28.88 0.0M
2024-10-14 28.74 28.92 28.72 28.92 0.0M
2024-10-11 28.52 28.68 28.52 28.68 0.0M
2024-10-10 28.67 28.67 28.48 28.48 0.0M
2024-10-09 28.50 28.80 28.50 28.80 0.0M
2024-10-08 28.35 28.56 28.35 28.56 0.0M
2024-10-07 28.65 28.71 28.53 28.71 0.0M
2024-10-04 28.47 28.71 28.47 28.71 0.0M
2024-10-03 28.60 28.60 28.43 28.47 0.0M
2024-10-02 28.73 28.77 28.59 28.77 0.0M
2024-10-01 29.03 29.03 28.74 28.83 0.0M
2024-09-30 29.03 29.03 28.85 28.96 0.0M
2024-09-27 28.73 29.22 28.73 29.22 0.0M
2024-09-26 28.39 28.63 28.39 28.57 0.0M
2024-09-25 27.98 28.11 27.98 28.08 0.0M
2024-09-24 28.16 28.21 28.10 28.21 0.0M
2024-09-23 27.77 27.95 27.77 27.95 0.0M
2024-09-20 27.98 27.98 27.61 27.61 0.0M
2024-09-19 28.19 28.34 28.19 28.21 0.0M
2024-09-18 27.92 27.96 27.86 27.95 0.0M
2024-09-17 27.82 28.01 27.82 28.01 0.0M
2024-09-16 27.74 27.78 27.72 27.78 0.0M
2024-09-13 27.64 27.86 27.64 27.86 0.0M
2024-09-12 27.59 27.63 27.56 27.63 0.0M
2024-09-11 27.27 27.29 27.19 27.29 0.0M
2024-09-10 27.45 27.45 27.19 27.19 0.0M
2024-09-09 27.71 27.75 27.71 27.75 0.0M
2024-09-06 27.98 27.98 27.64 27.64 0.0M
2024-09-05 28.02 28.13 28.02 28.13 0.0M
2024-09-04 27.99 28.16 27.99 28.02 0.0M
2024-09-03 28.71 28.71 28.36 28.36 0.0M
2024-09-02 28.64 28.64 28.48 28.58 0.0M
2024-08-30 28.61 28.72 28.57 28.57 0.0M
2024-08-29 28.41 28.67 28.41 28.67 0.0M
2024-08-28 28.33 28.46 28.33 28.40 0.0M
2024-08-27 28.18 28.24 28.17 28.17 0.0M
2024-08-26 28.12 28.15 28.11 28.11 0.0M
2024-08-23 28.07 28.18 28.07 28.18 0.0M
2024-08-22 27.99 28.04 27.92 27.92 0.0M
2024-08-21 27.83 28.02 27.83 28.02 0.0M
2024-08-20 28.03 28.03 27.86 27.86 0.0M
2024-08-19 27.81 28.00 27.81 28.00 0.0M
2024-08-16 27.74 27.86 27.74 27.85 0.0M
2024-08-15 27.30 27.72 27.30 27.72 0.0M
2024-08-14 27.26 27.40 27.14 27.14 0.0M
2024-08-13 27.15 27.17 27.01 27.17 0.0M
2024-08-12 27.24 27.24 27.10 27.12 0.0M
2024-08-09 27.04 27.12 27.01 27.01 0.0M
2024-08-08 26.73 27.04 26.73 27.04 0.0M
2024-08-07 26.64 27.01 26.64 27.01 0.0M
2024-08-06 26.74 26.74 26.55 26.64 0.0M
2024-08-05 27.08 27.08 26.32 26.64 0.0M
2024-08-02 27.44 27.44 27.00 27.01 0.0M
2024-08-01 28.22 28.22 27.73 27.78 0.0M
2024-07-31 28.30 28.30 28.22 28.22 0.0M
2024-07-30 28.24 28.26 28.23 28.26 0.0M
2024-07-29 28.43 28.43 28.11 28.11 0.0M
2024-07-26 27.97 28.28 27.97 28.25 0.0M
2024-07-25 27.97 28.08 27.92 28.08 0.0M
2024-07-24 28.22 28.30 28.20 28.25 0.0M
2024-07-23 28.37 28.59 28.37 28.41 0.0M
2024-07-22 28.14 28.37 28.14 28.25 0.0M
2024-07-19 28.12 28.12 27.97 27.97 0.0M
2024-07-18 28.39 28.47 28.37 28.37 0.0M
2024-07-17 28.35 28.39 28.27 28.27 0.0M
2024-07-16 28.36 28.41 28.36 28.41 0.0M
2024-07-15 28.74 28.74 28.58 28.60 0.0M
2024-07-12 28.55 28.82 28.50 28.82 0.0M
2024-07-11 28.33 28.46 28.27 28.46 0.0M
2024-07-10 28.04 28.22 28.04 28.22 0.0M
2024-07-09 28.17 28.17 27.93 27.93 0.0M
2024-07-08 28.31 28.42 28.31 28.31 0.0M
2024-07-05 28.37 28.54 28.30 28.41 0.0M
2024-07-04 28.24 28.29 28.24 28.29 0.0M
2024-07-03 27.96 28.19 27.96 28.19 0.0M
2024-07-02 27.89 27.89 27.72 27.89 0.0M
2024-07-01 28.23 28.23 27.98 27.99 0.0M
2024-06-28 28.00 28.05 27.98 27.98 0.0M
2024-06-27 27.86 27.88 27.82 27.88 0.0M
2024-06-26 27.98 27.98 27.86 27.86 0.0M
2024-06-25 27.77 27.85 27.77 27.85 0.0M
2024-06-24 27.75 27.91 27.75 27.87 0.0M
2024-06-21 27.75 27.75 27.62 27.62 0.0M
2024-06-20 27.60 27.85 27.60 27.83 0.0M
2024-06-19 27.66 27.66 27.54 27.54 0.0M
2024-06-18 27.83 27.83 27.68 27.71 0.0M
2024-06-17 27.80 27.80 27.68 27.69 0.0M
2024-06-14 28.12 28.12 27.66 27.66 0.0M
2024-06-13 28.52 28.52 28.04 28.15 0.0M
2024-06-12 28.30 28.68 28.30 28.68 0.0M
2024-06-11 28.44 28.44 28.22 28.33 0.0M
2024-06-10 28.29 28.45 28.20 28.45 0.0M
2024-06-07 28.93 28.93 28.79 28.81 0.0M
2024-06-06 29.06 29.12 29.01 29.03 0.0M
2024-06-05 28.85 29.02 28.85 29.02 0.0M
2024-06-04 28.81 28.82 28.63 28.65 0.0M
2024-06-03 29.00 29.00 28.92 28.98 0.0M
2024-05-31 28.66 28.82 28.66 28.82 0.0M
2024-05-30 28.50 28.69 28.50 28.69 0.0M
2024-05-29 28.86 28.86 28.54 28.54 0.0M
2024-05-28 29.13 29.13 29.03 29.03 0.0M
2024-05-27 28.86 29.10 28.86 29.10 0.0M
2024-05-24 28.65 28.95 28.65 28.95 0.0M
2024-05-23 28.92 28.93 28.87 28.93 0.0M
2024-05-22 28.79 28.93 28.79 28.93 0.0M
2024-05-21 28.98 29.00 28.92 29.00 0.0M
2024-05-20 29.04 29.08 29.04 29.05 0.0M
2024-05-17 29.04 29.07 28.93 29.07 0.0M
2024-05-16 29.38 29.38 29.18 29.18 0.0M
2024-05-15 29.31 29.48 29.31 29.40 0.0M
2024-05-14 29.19 29.31 29.19 29.31 0.0M
2024-05-13 29.24 29.24 29.14 29.14 0.0M
2024-05-10 29.19 29.29 29.17 29.29 0.0M
2024-05-09 28.78 29.07 28.78 29.07 0.0M
2024-05-08 28.81 28.81 28.74 28.75 0.0M
2024-05-07 28.47 28.75 28.47 28.75 0.0M
2024-05-06 28.20 28.46 28.20 28.46 0.0M
2024-05-03 28.05 28.27 28.05 28.27 0.0M
2024-05-02 28.03 28.07 28.01 28.05 0.0M
2024-04-30 28.40 28.40 27.98 28.12 0.0M
2024-04-29 28.49 28.49 28.35 28.35 0.0M
2024-04-26 28.10 28.45 28.10 28.45 0.0M
2024-04-25 28.09 28.09 27.88 27.94 0.0M
2024-04-24 28.26 28.28 28.11 28.25 0.0M
2024-04-23 28.03 28.22 28.03 28.22 0.0M
2024-04-22 27.85 27.90 27.74 27.90 0.0M
2024-04-19 27.56 27.74 27.56 27.74 0.0M
2024-04-18 27.84 27.91 27.76 27.91 0.0M
2024-04-17 27.80 27.94 27.80 27.88 0.0M
2024-04-16 27.82 27.89 27.75 27.87 0.0M
2024-04-15 28.20 28.29 28.19 28.29 0.0M
2024-04-12 28.41 28.41 27.97 27.97 0.0M
2024-04-11 28.35 28.35 28.08 28.08 0.0M
2024-04-10 28.58 28.66 28.45 28.45 0.0M
2024-04-09 28.51 28.51 28.46 28.46 0.0M
2024-04-08 28.40 28.61 28.40 28.54 0.0M
2024-04-05 28.36 28.36 28.27 28.27 0.0M
2024-04-04 28.53 28.81 28.53 28.81 0.0M
2024-04-03 28.45 28.67 28.45 28.67 0.0M
2024-04-02 28.68 28.68 28.42 28.47 0.0M
2024-03-28 28.66 28.66 28.56 28.56 0.0M
2024-03-27 28.45 28.60 28.45 28.52 0.0M
2024-03-26 28.31 28.55 28.31 28.55 0.0M
2024-03-25 28.27 28.38 28.23 28.38 0.0M
2024-03-22 28.08 28.29 28.08 28.29 0.0M
2024-03-21 28.13 28.13 28.06 28.06 0.0M
2024-03-20 27.87 27.97 27.85 27.85 0.0M
2024-03-19 27.89 27.98 27.87 27.98 0.0M
2024-03-18 28.01 28.01 27.82 27.82 0.0M
2024-03-15 27.99 28.06 27.99 28.01 0.0M
2024-03-14 28.11 28.13 27.93 28.02 0.0M
2024-03-13 28.09 28.09 27.98 28.02 0.0M
2024-03-12 27.79 28.07 27.79 27.95 0.0M
2024-03-11 27.64 27.78 27.60 27.78 0.0M
2024-03-08 27.90 27.90 27.84 27.90 0.0M
2024-03-07 27.62 27.98 27.62 27.84 0.0M
2024-03-06 27.69 27.84 27.69 27.84 0.0M
2024-03-05 27.74 27.81 27.73 27.81 0.0M
2024-03-04 27.91 27.91 27.81 27.89 0.0M
2024-03-01 28.00 28.04 27.97 28.04 0.0M
2024-02-29 27.75 27.88 27.69 27.69 0.0M
2024-02-28 27.71 27.77 27.68 27.77 0.0M
2024-02-27 27.50 27.71 27.50 27.64 0.0M
2024-02-26 27.45 27.56 27.45 27.56 0.0M
2024-02-23 27.44 27.47 27.37 27.37 0.0M
2024-02-22 27.32 27.42 27.32 27.42 0.0M
2024-02-21 26.93 27.02 26.93 27.02 0.0M
2024-02-20 26.93 26.93 26.89 26.93 0.0M
2024-02-19 26.92 26.92 26.87 26.90 0.0M
2024-02-16 26.91 27.05 26.91 27.03 0.0M
2024-02-15 26.74 26.83 26.73 26.76 0.0M
2024-02-14 26.44 26.56 26.44 26.49 0.0M
2024-02-13 26.68 26.68 26.52 26.52 0.0M
2024-02-12 26.68 26.73 26.67 26.67 0.0M
2024-02-09 26.63 26.68 26.49 26.49 0.0M
2024-02-08 26.57 26.71 26.57 26.71 0.0M
2024-02-07 26.68 26.68 26.52 26.60 0.0M
2024-02-06 26.54 26.80 26.42 26.80 0.0M
2024-02-05 26.56 26.62 26.50 26.51 0.0M
2024-02-02 26.70 26.73 26.62 26.62 0.0M
2024-02-01 26.44 26.51 26.40 26.40 0.0M
2024-01-31 26.63 26.65 26.56 26.63 0.0M
2024-01-30 26.72 26.72 26.58 26.58 0.0M
2024-01-29 26.47 26.52 26.47 26.52 0.0M
2024-01-26 26.55 26.77 26.55 26.77 0.0M
2024-01-25 26.42 26.68 26.42 26.68 0.0M
2024-01-24 26.46 26.53 26.46 26.52 0.0M
2024-01-23 26.20 26.20 26.18 26.20 0.0M
2024-01-22 26.11 26.15 26.00 26.15 0.0M
2024-01-19 26.07 26.07 25.89 25.97 0.0M
2024-01-18 25.76 26.00 25.76 26.00 0.0M
2024-01-17 25.78 25.81 25.66 25.81 0.0M
2024-01-16 25.96 26.18 25.96 26.18 0.0M
2024-01-15 26.38 26.38 26.20 26.26 0.0M
2024-01-12 26.37 26.44 26.29 26.44 0.0M
2024-01-11 26.61 26.61 26.21 26.21 0.0M
2024-01-10 26.49 26.56 26.42 26.56 0.0M
2024-01-09 26.45 26.55 26.37 26.55 0.0M
2024-01-08 26.25 26.56 26.25 26.56 0.0M
2024-01-05 26.14 26.39 26.10 26.39 0.0M
2024-01-04 26.29 26.34 26.21 26.26 0.0M
2024-01-03 26.65 26.65 26.20 26.20 0.0M
2024-01-02 26.79 26.79 26.58 26.78 0.0M