UK markets closed

iShares DivDAX UCITS ETF (DE) (0MLA.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
16.090.00 (0.00%)
At close: 12:55PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202420.2520.2620.2620.2620.26120
25 Apr 202420.2020.2020.2020.2020.20-
24 Apr 202420.3220.2720.2620.2720.27600
23 Apr 202420.1820.1820.1820.1820.18-
22 Apr 202420.1520.1520.1520.1520.15-
19 Apr 202419.8219.8119.8119.8119.81125
18 Apr 202419.9219.9219.9219.9219.92-
17 Apr 202419.8719.8719.8719.8719.87-
16 Apr 202419.9619.9619.9619.9619.96-
15 Apr 202420.3020.3020.3020.3020.30-
12 Apr 202420.4220.3120.3120.3120.3150
11 Apr 202420.2620.2620.2620.2620.26-
10 Apr 202420.5220.5220.5220.5220.52-
09 Apr 202420.5620.5620.5620.5620.56-
08 Apr 202420.5620.5620.5620.5620.56-
05 Apr 202420.6020.5620.5320.5320.5381
04 Apr 202420.8220.8220.8220.8220.82-
03 Apr 202420.7320.7320.7320.7320.73-
02 Apr 202420.8520.7620.7520.7520.754
28 Mar 202420.7320.7320.7320.7320.73-
27 Mar 202420.6320.6320.6320.6320.63-
26 Mar 202420.4520.4520.4520.4520.45-
25 Mar 202420.3420.3420.3420.3420.34-
22 Mar 202420.2820.3120.3120.3120.311,675
21 Mar 202420.3520.3520.3520.3520.35-
20 Mar 202420.1420.1420.1420.1420.14-
19 Mar 202419.9519.9519.9519.9519.95-
18 Mar 202419.9519.9519.9519.9519.95-
15 Mar 202419.9119.9119.9119.9119.91-
14 Mar 202419.9819.9819.9819.9819.98-
13 Mar 202420.0520.0520.0520.0520.05-
12 Mar 202419.7819.7819.7819.7819.78-
11 Mar 202419.6619.6619.6619.6619.66-
08 Mar 202419.6819.7619.7619.7619.765
07 Mar 202419.5119.5119.5119.5119.51-
06 Mar 202419.7019.7019.7019.7019.70-
05 Mar 202419.7219.7219.7219.7219.72-
04 Mar 202419.9019.8319.8319.8319.83100
01 Mar 202419.9819.9819.9819.9819.98-
29 Feb 202419.7119.7119.7119.7119.71-
28 Feb 202419.6819.6819.6819.6819.68-
27 Feb 202419.5119.5119.5119.5119.51-
26 Feb 202419.5719.5719.5719.5719.57-
23 Feb 202419.6119.6119.6119.6119.61-
22 Feb 202419.6319.6319.6319.6319.63-
21 Feb 202419.2219.2219.2219.2219.22-
20 Feb 202419.1719.1719.1719.1719.17-
19 Feb 202419.2219.2219.2219.2219.22-
16 Feb 202419.2719.2719.2719.2719.27-
15 Feb 202419.0119.0319.0119.0319.03201
14 Feb 202418.9118.9118.9118.9118.91-
13 Feb 202419.0119.0119.0119.0119.01-
12 Feb 202418.8918.8918.8918.8918.89-
09 Feb 202418.8818.8118.8018.8118.81120
08 Feb 202418.9318.9318.9318.9318.93-
07 Feb 202419.0519.0519.0519.0519.05-
06 Feb 202419.0218.9018.9018.9018.90-
05 Feb 202419.0819.0819.0819.0819.08-
02 Feb 202419.1219.1219.1219.1219.12-
01 Feb 202419.0119.0719.0619.0619.0680
31 Jan 202419.0519.0219.0219.0219.021
30 Jan 202419.1119.0719.0719.0719.0710
29 Jan 202419.0419.0419.0419.0419.04-
26 Jan 202418.9918.9918.9918.9918.99-
25 Jan 202419.0018.8918.8918.8918.896
24 Jan 202418.9218.9718.9718.9718.97218
23 Jan 202418.8918.8918.8918.8918.89-
22 Jan 202418.8318.8318.8318.8318.83-
19 Jan 202418.8418.8018.7018.7018.70940
18 Jan 202418.6518.6518.6518.6518.65-
17 Jan 202418.6918.6918.6918.6918.69-
16 Jan 202418.8618.8618.8618.8618.86-
15 Jan 202419.0519.0519.0519.0519.05-
12 Jan 202418.9618.9618.9618.9618.96-
11 Jan 202419.1919.1919.1919.1919.19-
10 Jan 202419.2519.2919.2919.2919.291,000
09 Jan 202419.3019.3019.3019.3019.30-
08 Jan 202419.2719.2819.2819.2819.28350
05 Jan 202419.0919.0919.0919.0919.09-
04 Jan 202419.1619.2219.2219.2219.226
03 Jan 202419.0719.0719.0719.0719.07-
02 Jan 202419.3219.3519.3419.3519.35800
29 Dec 202319.1519.1719.1719.1719.1718
28 Dec 202319.2219.2219.2219.2219.22-
27 Dec 202319.1319.1319.1319.1319.13-
22 Dec 202319.1519.1519.1519.1519.15-
21 Dec 202319.0519.0619.0619.0619.064
20 Dec 202319.1819.1419.1419.1419.141
19 Dec 202319.0819.0819.0819.0819.08-
18 Dec 202319.1519.1519.1519.1519.151
15 Dec 202319.3019.3019.3019.3019.30-
14 Dec 202319.1819.1819.1819.1819.18-
13 Dec 202319.0619.1419.0919.0919.09-
12 Dec 202319.0519.0519.0519.0519.05-
11 Dec 202318.9318.9318.9318.9318.93-
08 Dec 202318.8118.8118.8118.8118.81-
07 Dec 202318.7818.7818.7818.7818.78-
06 Dec 202318.6318.6318.6318.6318.63-
05 Dec 202318.3518.3518.3518.3518.35-
04 Dec 202318.3418.3418.3418.3418.34-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...