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
2022-12-30 28.21 28.21 28.08 28.16 0.0M
2022-12-29 28.02 28.28 27.98 28.24 0.1M
2022-12-28 28.43 28.43 28.16 28.17 0.1M
2022-12-27 28.43 28.44 28.22 28.28 0.1M
2022-12-23 28.21 28.28 28.10 28.19 0.0M
2022-12-22 28.33 28.36 28.02 28.09 0.1M
2022-12-21 27.94 28.32 27.91 28.30 0.1M
2022-12-20 27.79 27.95 27.69 27.91 0.1M
2022-12-19 27.91 28.04 27.87 27.87 0.0M
2022-12-16 28.27 28.27 27.93 28.09 0.1M
2022-12-15 28.61 28.63 28.15 28.22 0.2M
2022-12-14 28.83 28.85 28.73 28.84 0.0M
2022-12-13 28.84 29.25 28.79 28.97 0.1M
2022-12-12 28.72 28.73 28.60 28.71 0.0M
2022-12-09 28.79 28.95 28.71 28.94 0.0M
2022-12-08 28.63 28.72 28.58 28.66 0.0M
2022-12-07 28.71 28.72 28.48 28.65 0.1M
2022-12-06 28.80 28.85 28.62 28.68 0.1M
2022-12-05 28.97 29.00 28.75 28.82 0.1M
2022-12-02 28.80 28.97 28.70 28.87 0.1M
2022-12-01 29.12 29.12 28.86 28.98 0.1M
2022-11-30 28.88 28.91 28.72 28.91 0.2M
2022-11-29 28.76 28.80 28.67 28.68 0.0M
2022-11-28 28.67 28.67 28.44 28.62 0.1M
2022-11-25 28.83 28.86 28.74 28.82 0.1M
2022-11-24 28.74 28.87 28.72 28.82 0.0M
2022-11-23 28.65 28.70 28.55 28.66 0.0M
2022-11-22 28.55 28.76 28.46 28.74 0.0M
2022-11-21 28.42 28.51 28.39 28.45 0.1M
2022-11-18 28.29 28.51 28.29 28.45 0.0M
2022-11-17 28.38 28.38 28.07 28.22 0.1M
2022-11-16 28.51 28.51 28.28 28.31 0.1M
2022-11-15 28.52 28.62 28.37 28.62 0.1M
2022-11-14 28.55 28.65 28.43 28.53 0.1M
2022-11-11 28.31 28.38 28.24 28.24 0.3M
2022-11-10 27.62 28.17 27.62 28.15 0.1M
2022-11-09 27.81 27.84 27.68 27.74 0.0M
2022-11-08 27.71 27.89 27.71 27.85 0.0M
2022-11-07 27.60 27.83 27.57 27.73 0.1M
2022-11-04 27.47 27.73 27.47 27.60 0.1M
2022-11-03 27.25 27.32 27.07 27.25 0.1M
2022-11-02 27.63 27.63 27.38 27.51 0.1M
2022-11-01 27.39 27.50 27.35 27.44 0.1M
2022-10-31 26.93 27.15 26.90 27.10 0.1M
2022-10-28 26.63 26.98 26.59 26.98 0.0M
2022-10-27 26.75 27.00 26.64 26.98 0.0M
2022-10-26 26.79 26.87 26.69 26.86 0.0M
2022-10-25 26.80 26.80 26.52 26.76 0.0M
2022-10-24 26.72 26.80 26.50 26.67 0.0M
2022-10-21 26.45 26.61 26.26 26.59 0.0M
2022-10-20 26.57 26.80 26.52 26.69 0.0M
2022-10-19 26.89 26.89 26.56 26.66 0.0M
2022-10-18 26.79 26.96 26.64 26.65 0.1M
2022-10-17 26.57 26.83 26.48 26.77 0.1M
2022-10-14 27.04 27.25 26.75 26.75 0.1M
2022-10-13 26.42 26.71 26.15 26.71 0.0M
2022-10-12 26.55 26.64 26.40 26.48 0.0M
2022-10-11 26.63 26.78 26.53 26.69 0.0M
2022-10-10 26.73 27.00 26.68 26.89 0.1M
2022-10-07 27.01 27.09 26.79 26.84 0.1M
2022-10-06 27.32 27.39 27.06 27.13 0.1M
2022-10-05 27.26 27.49 27.11 27.24 0.1M
2022-10-04 27.12 27.33 27.09 27.32 0.1M
2022-10-03 26.46 26.93 26.40 26.90 0.1M
2022-09-30 26.53 26.78 26.53 26.76 0.0M
2022-09-29 26.80 26.89 26.40 26.46 0.0M
2022-09-28 27.07 27.14 26.70 27.11 0.1M
2022-09-27 27.47 27.55 27.28 27.28 0.0M
2022-09-26 27.37 27.53 27.26 27.40 0.1M
2022-09-23 27.92 27.95 27.50 27.53 0.1M
2022-09-22 27.82 28.14 27.82 28.00 0.0M
2022-09-21 28.02 28.25 28.00 28.25 0.0M
2022-09-20 28.32 28.39 27.98 28.02 0.0M
2022-09-19 28.10 28.28 27.97 28.22 0.1M
2022-09-16 28.18 28.27 28.13 28.15 0.1M
2022-09-15 28.59 28.64 28.36 28.46 0.1M
2022-09-14 28.58 28.66 28.45 28.55 0.2M
2022-09-13 29.13 29.18 28.72 28.74 0.1M
2022-09-12 28.71 29.13 28.69 29.09 0.1M
2022-09-09 28.51 28.80 28.50 28.76 0.1M
2022-09-08 28.35 28.40 28.12 28.38 0.2M
2022-09-07 28.10 28.20 28.05 28.20 0.1M
2022-09-06 28.37 28.54 28.28 28.41 0.1M
2022-09-05 28.46 28.47 28.32 28.42 0.1M
2022-09-02 28.35 28.57 28.29 28.57 0.2M
2022-09-01 28.31 28.36 28.12 28.36 0.2M
2022-08-31 28.83 28.84 28.50 28.55 0.0M
2022-08-30 29.08 29.21 28.72 28.82 0.1M
2022-08-29 29.01 29.01 28.82 29.00 0.1M
2022-08-26 29.64 29.71 29.12 29.20 0.0M
2022-08-25 29.52 29.55 29.40 29.50 0.0M
2022-08-24 29.43 29.48 29.30 29.41 0.1M
2022-08-23 29.52 29.61 29.45 29.56 0.0M
2022-08-22 29.71 29.75 29.44 29.56 0.1M
2022-08-19 29.80 29.84 29.68 29.69 0.0M
2022-08-18 29.75 29.89 29.71 29.89 0.0M
2022-08-17 30.06 30.07 29.73 29.73 0.0M
2022-08-16 29.91 29.98 29.85 29.96 0.1M
2022-08-15 29.80 29.85 29.59 29.85 0.1M
2022-08-12 29.69 29.79 29.62 29.79 0.0M
2022-08-11 29.61 29.63 29.44 29.59 0.3M
2022-08-10 29.27 29.43 29.15 29.43 0.0M
2022-08-09 29.20 29.28 29.13 29.17 0.1M
2022-08-08 29.28 29.37 29.17 29.33 0.1M
2022-08-05 29.16 29.16 28.98 29.11 0.3M
2022-08-04 29.04 29.19 28.97 28.97 0.0M
2022-08-03 28.85 29.07 28.85 29.07 0.0M
2022-08-02 28.91 28.99 28.80 28.98 0.0M
2022-08-01 29.12 29.16 28.93 28.98 0.1M
2022-07-29 28.90 29.11 28.80 29.05 0.2M
2022-07-28 28.73 28.88 28.66 28.82 0.1M
2022-07-27 28.53 28.65 28.53 28.63 0.1M
2022-07-26 28.51 28.63 28.45 28.58 0.1M
2022-07-25 28.35 28.44 28.25 28.42 0.1M
2022-07-22 28.31 28.46 28.27 28.28 0.1M
2022-07-21 28.21 28.27 28.10 28.25 0.1M
2022-07-20 28.43 28.44 28.20 28.39 0.1M
2022-07-19 28.13 28.27 27.84 28.27 0.1M
2022-07-18 28.12 28.19 28.01 28.11 0.1M
2022-07-15 27.65 28.09 27.53 27.80 0.1M
2022-07-14 28.69 28.69 28.15 28.21 0.1M
2022-07-13 28.72 28.81 28.45 28.52 0.0M
2022-07-12 28.65 28.85 28.54 28.85 0.1M
2022-07-11 28.52 28.74 28.49 28.59 0.1M
2022-07-08 28.60 28.87 28.60 28.87 0.0M
2022-07-07 28.17 28.64 28.17 28.64 0.1M
2022-07-06 27.90 28.15 27.79 28.00 0.0M
2022-07-05 28.21 28.21 27.65 27.69 0.1M
2022-07-04 28.16 28.21 28.06 28.11 0.1M
2022-07-01 27.81 28.21 27.75 28.07 0.1M
2022-06-30 28.06 28.06 27.84 27.99 0.0M
2022-06-29 28.35 28.41 28.19 28.34 0.1M
2022-06-28 28.53 28.70 28.36 28.48 0.1M
2022-06-27 28.30 28.39 28.10 28.19 0.0M
2022-06-24 27.71 28.16 27.70 28.16 0.1M
2022-06-23 27.82 27.97 27.65 27.65 0.2M
2022-06-22 27.99 28.05 27.85 27.99 0.5M
2022-06-21 28.28 28.39 28.23 28.28 0.1M
2022-06-20 27.95 28.14 27.86 28.14 0.1M
2022-06-17 28.15 28.33 27.99 28.00 0.1M
2022-06-16 28.86 28.86 28.10 28.21 0.1M
2022-06-15 28.86 29.10 28.71 29.00 0.1M
2022-06-14 28.97 28.99 28.66 28.71 0.0M
2022-06-13 29.31 29.35 28.90 29.01 0.1M
2022-06-10 29.93 29.95 29.45 29.48 0.2M
2022-06-09 30.18 30.34 30.05 30.07 0.1M
2022-06-08 30.64 30.68 30.25 30.40 0.2M
2022-06-07 30.61 30.72 30.57 30.71 0.1M
2022-06-06 30.63 30.90 30.60 30.80 0.1M
2022-06-03 30.74 30.75 30.55 30.58 0.1M
2022-06-02 30.66 30.74 30.54 30.64 0.0M
2022-06-01 30.82 30.84 30.59 30.62 0.1M
2022-05-31 30.82 30.82 30.52 30.59 0.2M
2022-05-30 30.86 30.90 30.73 30.84 0.1M
2022-05-27 30.56 30.87 30.49 30.87 0.0M
2022-05-26 30.54 30.66 30.40 30.62 0.0M
2022-05-25 30.46 30.51 30.25 30.44 0.0M
2022-05-24 30.25 30.27 29.97 30.00 0.0M
2022-05-23 30.49 30.55 30.23 30.53 0.1M
2022-05-20 30.41 30.48 30.14 30.23 0.0M
2022-05-19 30.22 30.25 29.90 29.98 0.1M
2022-05-18 30.59 30.69 30.37 30.37 0.1M
2022-05-17 30.44 30.69 30.42 30.49 0.0M
2022-05-16 30.11 30.29 30.00 30.29 0.1M
2022-05-13 30.01 30.29 29.99 30.24 0.1M
2022-05-12 29.43 29.76 29.40 29.65 0.0M
2022-05-11 29.63 29.91 29.51 29.85 0.1M
2022-05-10 29.54 29.81 29.46 29.46 0.1M
2022-05-09 29.83 29.92 29.39 29.43 0.1M
2022-05-06 30.28 30.28 29.84 29.99 0.1M
2022-05-05 30.82 30.85 30.27 30.34 0.1M
2022-05-04 30.60 30.62 30.37 30.37 0.1M
2022-05-03 30.52 30.65 30.38 30.65 0.0M
2022-05-02 30.55 30.55 30.06 30.32 0.2M
2022-04-29 30.77 30.90 30.66 30.79 0.1M
2022-04-28 30.68 30.82 30.48 30.63 0.1M
2022-04-27 30.22 30.44 30.02 30.38 0.1M
2022-04-26 30.56 30.56 30.14 30.14 0.1M
2022-04-25 30.21 30.35 30.08 30.16 0.1M
2022-04-22 30.91 31.01 30.64 30.64 0.3M
2022-04-21 30.91 31.20 30.91 31.17 0.1M
2022-04-20 31.01 31.15 30.89 31.15 0.1M
2022-04-19 30.89 30.98 30.72 30.94 0.1M
2022-04-14 30.94 31.18 30.79 31.11 0.0M
2022-04-13 30.95 30.95 30.71 30.79 0.0M
2022-04-12 30.69 30.94 30.54 30.94 0.0M
2022-04-11 30.80 30.86 30.67 30.86 0.0M
2022-04-08 30.94 30.99 30.82 30.95 0.1M
2022-04-07 30.66 30.88 30.54 30.61 0.1M
2022-04-06 31.07 31.07 30.58 30.72 0.1M
2022-04-05 31.02 31.10 30.90 31.08 0.1M
2022-04-04 31.05 31.06 30.89 31.02 0.1M
2022-04-01 30.86 31.14 30.85 30.93 0.1M
2022-03-31 30.91 30.97 30.83 30.87 0.1M
2022-03-30 31.20 31.20 30.84 30.97 0.1M
2022-03-29 31.05 31.12 30.97 31.09 0.0M
2022-03-28 31.07 31.18 30.90 30.91 0.1M
2022-03-25 30.85 30.95 30.72 30.92 0.0M
2022-03-24 30.90 30.90 30.67 30.71 0.0M
2022-03-23 31.01 31.01 30.74 30.74 0.1M
2022-03-22 30.87 30.97 30.84 30.94 0.1M
2022-03-21 30.61 30.81 30.55 30.76 0.0M
2022-03-18 30.60 30.60 30.40 30.55 0.0M
2022-03-17 30.55 30.55 30.21 30.35 0.0M
2022-03-16 30.36 30.41 30.16 30.38 0.0M
2022-03-15 29.70 30.04 29.52 30.04 0.1M
2022-03-14 30.00 30.21 29.94 29.94 0.1M
2022-03-11 29.80 30.29 29.78 30.04 0.1M
2022-03-10 29.79 29.87 29.37 29.62 0.1M
2022-03-09 29.52 29.75 29.52 29.74 0.1M
2022-03-08 29.22 29.59 29.13 29.19 0.0M
2022-03-07 29.58 29.83 29.30 29.73 0.1M
2022-03-04 29.91 30.06 29.58 29.75 0.1M
2022-03-03 30.16 30.24 29.95 30.01 0.0M
2022-03-02 29.69 30.10 29.56 30.05 0.1M
2022-03-01 30.11 30.15 29.71 29.71 0.1M
2022-02-28 29.87 30.09 29.57 30.09 0.2M
2022-02-25 29.64 30.18 29.49 30.16 0.2M
2022-02-24 29.57 29.93 29.43 29.53 0.2M
2022-02-23 30.43 30.51 30.19 30.20 0.0M
2022-02-22 30.02 30.40 30.02 30.28 0.3M
2022-02-21 30.63 30.66 30.29 30.41 0.1M
2022-02-18 30.67 30.72 30.53 30.57 0.1M
2022-02-17 30.82 30.89 30.58 30.72 0.0M
2022-02-16 30.83 30.90 30.76 30.87 0.1M
2022-02-15 30.67 30.89 30.67 30.79 0.1M
2022-02-14 30.84 30.90 30.56 30.66 0.1M
2022-02-11 30.84 31.01 30.71 30.96 0.1M
2022-02-10 31.14 31.16 30.95 30.96 0.1M
2022-02-09 30.92 31.10 30.91 31.06 0.1M
2022-02-08 30.70 30.87 30.62 30.80 0.1M
2022-02-07 30.51 30.54 30.34 30.51 0.1M
2022-02-04 30.54 30.58 30.16 30.30 0.1M
2022-02-03 30.83 30.85 30.50 30.53 0.1M
2022-02-02 30.75 30.75 30.53 30.69 0.1M
2022-02-01 30.43 30.50 30.32 30.50 0.1M
2022-01-31 30.51 30.51 30.29 30.38 0.1M
2022-01-28 30.48 30.48 30.05 30.20 0.1M
2022-01-27 30.09 30.77 30.09 30.65 0.1M
2022-01-26 30.09 30.41 30.09 30.27 0.1M
2022-01-25 29.78 29.96 29.65 29.80 0.1M
2022-01-24 30.28 30.35 29.48 29.56 0.2M
2022-01-21 30.51 30.55 30.19 30.36 0.3M
2022-01-20 30.76 30.90 30.66 30.90 0.1M
2022-01-19 30.64 30.91 30.64 30.81 0.0M
2022-01-18 30.74 30.85 30.61 30.83 0.2M
2022-01-17 30.83 30.90 30.67 30.83 0.2M
2022-01-14 30.94 31.08 30.91 31.03 0.1M
2022-01-13 30.90 31.09 30.89 31.09 0.1M
2022-01-12 30.93 30.95 30.82 30.87 0.1M
2022-01-11 30.87 30.97 30.74 30.80 0.2M
2022-01-10 30.80 30.86 30.52 30.61 0.1M
2022-01-07 30.60 30.75 30.53 30.68 0.1M
2022-01-06 30.44 30.54 30.37 30.51 0.1M
2022-01-05 30.61 30.69 30.53 30.67 0.1M
2022-01-04 30.34 30.63 30.34 30.59 0.1M
2022-01-03 30.15 30.28 30.10 30.15 0.3M