iShares STOXX Global Select Dividend 100 UCITS ETF (DE)

SDGPEX
🏛️ germany →
32.55
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
2021-12-30 30.13 30.15 30.05 30.12 0.0M
2021-12-29 30.19 30.19 29.86 30.03 0.1M
2021-12-28 30.00 30.14 29.96 30.10 0.1M
2021-12-27 29.74 29.90 29.68 29.89 0.1M
2021-12-23 29.68 29.85 29.65 29.85 0.0M
2021-12-22 29.52 29.57 29.41 29.57 0.1M
2021-12-21 29.43 29.57 29.35 29.57 0.1M
2021-12-20 29.14 29.26 29.01 29.08 0.1M
2021-12-17 29.68 29.68 29.46 29.61 0.1M
2021-12-16 29.55 29.76 29.47 29.68 0.1M
2021-12-15 29.39 29.42 29.29 29.34 0.1M
2021-12-14 29.41 29.41 29.17 29.28 0.0M
2021-12-13 29.40 29.48 29.17 29.17 0.0M
2021-12-10 29.26 29.49 29.26 29.30 0.0M
2021-12-09 29.35 29.35 29.20 29.30 0.0M
2021-12-08 29.50 29.54 29.31 29.32 0.0M
2021-12-07 29.36 29.60 29.36 29.60 0.1M
2021-12-06 29.03 29.26 28.84 29.21 0.1M
2021-12-03 29.02 29.02 28.77 28.82 0.0M
2021-12-02 28.75 28.84 28.52 28.78 0.1M
2021-12-01 28.75 29.01 28.72 29.01 0.1M
2021-11-30 28.62 28.76 28.32 28.64 0.0M
2021-11-29 29.11 29.21 28.96 29.00 0.1M
2021-11-26 29.00 29.17 28.74 28.78 0.0M
2021-11-25 29.82 29.82 29.71 29.80 0.0M
2021-11-24 29.70 29.80 29.64 29.79 0.0M
2021-11-23 29.57 29.69 29.45 29.57 0.0M
2021-11-22 29.40 29.60 29.40 29.59 0.3M
2021-11-19 29.40 29.40 29.18 29.24 0.1M
2021-11-18 29.44 29.50 29.24 29.29 0.0M
2021-11-17 29.51 29.53 29.45 29.45 0.1M
2021-11-16 29.59 29.65 29.54 29.60 0.1M
2021-11-15 29.39 29.55 29.39 29.55 0.1M
2021-11-12 29.40 29.44 29.34 29.44 0.1M
2021-11-11 29.34 29.40 29.26 29.36 0.1M
2021-11-10 29.10 29.21 28.99 29.21 0.1M
2021-11-09 29.06 29.08 28.96 28.96 0.1M
2021-11-08 29.18 29.20 29.08 29.10 0.1M
2021-11-05 29.02 29.26 28.97 29.15 0.1M
2021-11-04 29.15 29.17 28.97 28.99 0.1M
2021-11-03 28.87 28.98 28.84 28.94 0.0M
2021-11-02 28.79 28.85 28.75 28.84 0.1M
2021-11-01 28.90 28.96 28.86 28.94 0.1M
2021-10-29 28.71 28.84 28.67 28.82 0.1M
2021-10-28 28.86 28.87 28.71 28.77 0.1M
2021-10-27 28.96 29.00 28.85 28.89 0.0M
2021-10-26 28.96 29.02 28.89 29.00 0.0M
2021-10-25 28.86 28.95 28.80 28.92 0.1M
2021-10-22 28.80 28.95 28.80 28.83 0.0M
2021-10-21 28.78 28.87 28.73 28.74 0.0M
2021-10-20 28.73 28.90 28.72 28.90 0.1M
2021-10-19 28.66 28.75 28.64 28.75 0.1M
2021-10-18 28.76 28.77 28.58 28.71 0.2M
2021-10-15 28.78 28.86 28.73 28.78 0.1M
2021-10-14 28.85 29.01 28.84 29.01 0.1M
2021-10-13 28.75 28.83 28.65 28.75 0.1M
2021-10-12 28.63 28.87 28.56 28.86 0.1M
2021-10-11 28.79 28.94 28.79 28.92 0.0M
2021-10-08 28.81 28.85 28.74 28.81 0.1M
2021-10-07 28.74 28.86 28.64 28.85 0.1M
2021-10-06 28.52 28.54 28.34 28.43 0.1M
2021-10-05 28.45 28.68 28.44 28.68 0.1M
2021-10-04 28.36 28.56 28.30 28.33 0.2M
2021-10-01 28.09 28.43 28.02 28.40 0.2M
2021-09-30 28.66 28.69 28.48 28.52 0.1M
2021-09-29 28.37 28.49 28.33 28.47 0.1M
2021-09-28 28.60 28.63 28.27 28.29 0.1M
2021-09-27 28.58 28.70 28.53 28.66 0.0M
2021-09-24 28.39 28.42 28.29 28.34 0.1M
2021-09-23 28.50 28.56 28.45 28.55 0.0M
2021-09-22 28.23 28.35 28.14 28.35 0.1M
2021-09-21 28.18 28.29 28.05 28.12 0.1M
2021-09-20 28.09 28.09 27.83 27.97 0.1M
2021-09-17 28.80 28.80 28.49 28.49 0.1M
2021-09-16 28.82 28.92 28.74 28.81 0.0M
2021-09-15 28.74 28.77 28.65 28.75 0.1M
2021-09-14 28.91 28.94 28.79 28.79 0.0M
2021-09-13 28.86 28.98 28.86 28.90 0.0M
2021-09-10 28.86 28.97 28.67 28.71 0.0M
2021-09-09 28.62 28.92 28.62 28.85 0.0M
2021-09-08 28.81 28.89 28.70 28.82 0.1M
2021-09-07 29.04 29.08 28.91 28.96 0.1M
2021-09-06 29.10 29.22 29.04 29.21 0.1M
2021-09-03 29.10 29.17 29.00 29.05 0.0M
2021-09-02 29.09 29.15 29.06 29.13 0.0M
2021-09-01 29.23 29.28 29.05 29.10 0.1M
2021-08-31 29.13 29.19 29.01 29.11 0.0M
2021-08-30 29.23 29.24 29.14 29.21 0.0M
2021-08-27 29.06 29.18 29.02 29.18 0.0M
2021-08-26 29.27 29.27 29.12 29.16 0.0M
2021-08-25 29.29 29.31 29.24 29.29 0.1M
2021-08-24 29.28 29.30 29.18 29.28 0.0M
2021-08-23 29.22 29.27 29.12 29.24 0.0M
2021-08-20 29.01 29.18 28.89 29.17 0.0M
2021-08-19 29.11 29.21 28.98 29.10 0.1M
2021-08-18 29.43 29.50 29.39 29.49 0.0M
2021-08-17 29.39 29.47 29.24 29.47 0.0M
2021-08-16 29.44 29.57 29.40 29.57 0.1M
2021-08-13 29.62 29.68 29.55 29.62 0.0M
2021-08-12 29.60 29.71 29.60 29.64 0.1M
2021-08-11 29.46 29.60 29.43 29.59 0.0M
2021-08-10 29.23 29.41 29.23 29.39 0.1M
2021-08-09 29.16 29.25 29.15 29.25 0.0M
2021-08-06 28.95 29.23 28.94 29.20 0.0M
2021-08-05 28.92 28.97 28.85 28.96 0.1M
2021-08-04 28.95 29.02 28.85 28.98 0.0M
2021-08-03 28.85 28.94 28.73 28.89 0.1M
2021-08-02 28.95 29.00 28.86 28.93 0.1M
2021-07-30 28.73 28.90 28.67 28.79 0.0M
2021-07-29 28.93 28.98 28.88 28.94 0.0M
2021-07-28 28.85 28.95 28.78 28.86 0.0M
2021-07-27 28.81 28.81 28.64 28.74 0.0M
2021-07-26 28.76 28.90 28.63 28.90 0.1M
2021-07-23 28.85 28.93 28.78 28.88 0.0M
2021-07-22 28.82 28.88 28.64 28.70 0.0M
2021-07-21 28.48 28.72 28.48 28.68 0.0M
2021-07-20 28.37 28.52 28.21 28.46 0.2M
2021-07-19 28.54 28.55 28.02 28.11 0.1M
2021-07-16 28.95 28.98 28.77 28.92 0.1M
2021-07-15 28.95 28.95 28.81 28.85 0.2M
2021-07-14 29.35 29.42 29.31 29.33 0.1M
2021-07-13 29.37 29.47 29.31 29.40 0.1M
2021-07-12 29.17 29.32 29.01 29.30 0.0M
2021-07-09 28.85 29.14 28.84 29.14 0.1M
2021-07-08 29.11 29.11 28.58 28.71 0.2M
2021-07-07 29.22 29.26 29.09 29.26 0.0M
2021-07-06 29.24 29.30 29.00 29.11 0.1M
2021-07-05 29.25 29.36 29.19 29.29 0.1M
2021-07-02 29.27 29.40 29.21 29.24 0.1M
2021-07-01 29.12 29.22 28.99 29.16 0.1M
2021-06-30 29.13 29.13 28.83 29.01 0.0M
2021-06-29 29.06 29.18 29.06 29.06 0.1M
2021-06-28 29.26 29.26 29.05 29.05 0.1M
2021-06-25 29.07 29.16 29.03 29.13 0.0M
2021-06-24 29.05 29.11 28.98 29.01 0.0M
2021-06-23 29.20 29.20 28.95 28.95 0.0M
2021-06-22 29.21 29.21 29.05 29.12 0.2M
2021-06-21 28.81 29.09 28.75 29.02 0.2M
2021-06-18 29.28 29.30 28.93 29.00 0.1M
2021-06-17 29.42 29.52 29.37 29.40 0.0M
2021-06-16 29.45 29.51 29.36 29.44 0.0M
2021-06-15 29.48 29.49 29.38 29.41 0.1M
2021-06-14 29.50 29.58 29.40 29.41 0.1M
2021-06-11 29.35 29.50 29.31 29.44 0.1M
2021-06-10 29.38 29.48 29.27 29.35 0.1M
2021-06-09 29.49 29.49 29.27 29.37 0.2M
2021-06-08 29.60 29.60 29.37 29.42 0.1M
2021-06-07 29.45 29.57 29.40 29.47 0.1M
2021-06-04 29.47 29.50 29.40 29.45 0.1M
2021-06-03 29.31 29.44 29.14 29.40 0.1M
2021-06-02 29.30 29.37 29.24 29.34 0.1M
2021-06-01 29.18 29.35 29.16 29.27 0.1M
2021-05-31 29.17 29.22 29.00 29.02 0.1M
2021-05-28 29.23 29.33 29.18 29.22 0.0M
2021-05-27 28.94 29.18 28.94 29.13 0.0M
2021-05-26 28.92 28.97 28.84 28.95 0.1M
2021-05-25 29.04 29.07 28.91 28.91 0.1M
2021-05-21 28.83 29.07 28.80 29.03 0.1M
2021-05-20 28.88 28.99 28.70 28.99 0.0M
2021-05-19 28.73 28.87 28.46 28.64 0.1M
2021-05-18 29.23 29.24 29.03 29.10 0.1M
2021-05-17 29.06 29.08 28.86 29.02 0.1M
2021-05-14 28.84 29.00 28.79 29.00 0.0M
2021-05-13 28.47 28.80 28.29 28.78 0.0M
2021-05-12 28.84 28.95 28.73 28.87 0.3M
2021-05-11 29.11 29.11 28.70 28.81 0.1M
2021-05-10 29.21 29.34 29.16 29.34 0.1M
2021-05-07 29.00 29.10 28.92 29.07 0.0M
2021-05-06 28.87 28.94 28.71 28.87 0.0M
2021-05-05 28.77 28.90 28.70 28.89 0.0M
2021-05-04 28.75 28.85 28.55 28.58 0.1M
2021-05-03 28.59 28.70 28.48 28.70 0.1M
2021-04-30 28.51 28.60 28.50 28.58 0.0M
2021-04-29 28.56 28.59 28.45 28.48 0.0M
2021-04-28 28.64 28.64 28.47 28.51 0.0M
2021-04-27 28.57 28.61 28.47 28.56 0.1M
2021-04-26 28.54 28.70 28.51 28.66 0.1M
2021-04-23 28.48 28.56 28.40 28.54 0.0M
2021-04-22 28.59 28.66 28.53 28.63 0.0M
2021-04-21 28.53 28.61 28.45 28.58 0.1M
2021-04-20 28.76 28.79 28.40 28.47 0.1M
2021-04-19 28.81 28.90 28.75 28.79 0.1M
2021-04-16 28.70 28.85 28.67 28.85 0.1M
2021-04-15 28.70 28.73 28.59 28.69 0.1M
2021-04-14 28.67 28.76 28.60 28.76 0.1M
2021-04-13 28.79 28.80 28.54 28.68 0.1M
2021-04-12 28.70 28.80 28.63 28.70 0.1M
2021-04-09 28.75 28.79 28.65 28.75 0.0M
2021-04-08 28.85 28.85 28.63 28.70 0.1M
2021-04-07 28.74 28.83 28.68 28.75 0.1M
2021-04-06 28.84 28.89 28.75 28.80 0.1M
2021-04-01 28.67 28.78 28.64 28.73 0.1M
2021-03-31 28.81 28.81 28.69 28.76 0.0M
2021-03-30 28.79 28.92 28.75 28.91 0.1M
2021-03-29 28.67 28.79 28.59 28.72 0.0M
2021-03-26 28.52 28.63 28.50 28.60 0.0M
2021-03-25 28.20 28.36 27.99 28.36 0.0M
2021-03-24 27.99 28.22 27.85 28.22 0.1M
2021-03-23 28.18 28.28 28.10 28.22 0.1M
2021-03-22 28.36 28.39 28.22 28.32 0.1M
2021-03-19 28.51 28.64 28.28 28.47 0.0M
2021-03-18 28.66 28.85 28.58 28.83 0.0M
2021-03-17 28.54 28.59 28.40 28.50 0.1M
2021-03-16 28.58 28.59 28.40 28.55 0.1M
2021-03-15 28.56 28.68 28.28 28.43 0.2M
2021-03-12 28.29 28.55 28.29 28.50 0.1M
2021-03-11 28.46 28.50 28.28 28.45 0.1M
2021-03-10 28.06 28.35 28.06 28.31 0.1M
2021-03-09 28.30 28.45 28.15 28.33 0.2M
2021-03-08 27.99 28.50 27.91 28.40 0.1M
2021-03-05 27.57 27.90 27.49 27.59 0.1M
2021-03-04 27.57 27.73 27.45 27.66 0.0M
2021-03-03 27.55 27.68 27.46 27.63 0.3M
2021-03-02 27.29 27.45 27.23 27.32 0.1M
2021-03-01 27.19 27.53 27.14 27.53 0.1M
2021-02-26 27.00 27.19 26.75 27.00 0.1M
2021-02-25 27.67 27.67 27.35 27.37 0.1M
2021-02-24 27.11 27.49 27.10 27.48 0.1M
2021-02-23 27.13 27.15 26.89 27.06 0.0M
2021-02-22 26.70 27.00 26.62 26.98 0.1M
2021-02-19 26.53 26.75 26.44 26.73 0.1M
2021-02-18 26.79 26.84 26.45 26.60 0.2M
2021-02-17 26.87 26.92 26.75 26.83 0.0M
2021-02-16 26.80 26.81 26.62 26.78 0.1M
2021-02-15 26.65 26.79 26.61 26.79 0.1M
2021-02-12 26.24 26.44 26.20 26.44 0.0M
2021-02-11 26.40 26.42 26.30 26.36 0.0M
2021-02-10 26.39 26.48 26.20 26.30 0.1M
2021-02-09 26.36 26.40 26.27 26.33 0.0M
2021-02-08 26.32 26.43 26.26 26.35 0.1M
2021-02-05 26.22 26.35 26.15 26.26 0.1M
2021-02-04 25.93 26.14 25.90 26.12 0.1M
2021-02-03 25.97 25.97 25.82 25.83 0.0M
2021-02-02 25.61 25.87 25.57 25.87 0.1M
2021-02-01 25.39 25.74 25.28 25.33 0.1M
2021-01-29 25.24 25.47 25.21 25.22 0.1M
2021-01-28 25.46 25.82 25.23 25.75 0.1M
2021-01-27 25.82 25.98 25.63 25.78 0.1M
2021-01-26 25.86 26.11 25.85 26.00 0.1M
2021-01-25 26.06 26.08 25.73 25.81 0.1M
2021-01-22 26.02 26.04 25.86 25.95 0.1M
2021-01-21 26.42 26.42 26.20 26.23 0.1M
2021-01-20 26.20 26.43 26.20 26.36 0.1M
2021-01-19 26.36 26.40 26.16 26.23 0.1M
2021-01-18 26.33 26.34 26.21 26.33 0.1M
2021-01-15 26.49 26.51 26.20 26.35 0.1M
2021-01-14 26.51 26.74 26.51 26.72 0.1M
2021-01-13 26.50 26.53 26.40 26.47 0.0M
2021-01-12 26.37 26.45 26.31 26.42 0.1M
2021-01-11 26.28 26.31 26.05 26.22 0.1M
2021-01-08 26.60 26.60 26.31 26.38 0.1M
2021-01-07 26.39 26.47 26.24 26.35 0.1M
2021-01-06 25.70 26.21 25.52 26.18 0.2M
2021-01-05 25.38 25.57 25.30 25.53 0.1M
2021-01-04 25.72 25.75 25.32 25.37 0.2M