UK markets close in 4 hours 10 minutes

iShares Core DAX UCITS ETF (DE) (0MLH.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
150.10+0.12 (+0.08%)
As of 12:03PM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024150.12150.28149.64150.10150.10783
02 May 2024149.90150.08149.38149.98149.985,545
01 May 2024------
30 Apr 2024151.48151.52149.78149.78149.782,237
29 Apr 2024152.20152.30151.32151.58151.58579
26 Apr 2024150.62151.94150.50151.74151.74169
25 Apr 2024150.81150.84148.92149.82149.82433
24 Apr 2024151.97152.34151.06151.18151.1839,604
23 Apr 2024150.81151.70150.26151.70151.70392
22 Apr 2024149.43149.54148.50149.18149.18573
19 Apr 2024147.65148.50147.40148.36148.36445
18 Apr 2024149.04149.26148.20149.26149.2655
17 Apr 2024148.71149.70148.68148.76148.7661
16 Apr 2024148.43149.38148.12148.42148.421,185
15 Apr 2024150.89152.06150.50150.50150.50718
12 Apr 2024151.56151.88149.34149.76149.761,782
11 Apr 2024151.15151.36149.46150.36150.3616,093
10 Apr 2024152.04152.50150.51151.30151.301,239
09 Apr 2024152.57152.62151.00151.26151.265,994
08 Apr 2024152.30153.22152.26153.18153.18114
05 Apr 2024151.93152.26151.38151.96151.96634
04 Apr 2024153.53154.10153.48153.86153.8620,879
03 Apr 2024153.31153.66153.08153.66153.66981
02 Apr 2024155.42155.46152.92153.08153.08764
28 Mar 2024154.62154.82154.52154.72154.727,342
27 Mar 2024153.90154.78153.84154.50154.50388
26 Mar 2024152.75153.98152.74153.84153.84596
25 Mar 2024152.45152.96152.18152.82152.827,787
22 Mar 2024151.85152.46151.82152.36152.36884
21 Mar 2024152.00152.04151.02152.00152.001,391
20 Mar 2024150.31150.92150.30150.62150.62732
19 Mar 2024150.01150.46149.92150.28150.2830,836
18 Mar 2024150.35150.62149.84150.08150.08328
15 Mar 2024150.05150.88149.96150.38150.3823,638
14 Mar 2024150.60150.72149.76150.08150.082,483
13 Mar 2024150.40150.50150.06150.22150.22587
12 Mar 2024148.92150.30148.76150.24150.241,748
11 Mar 2024147.89148.32147.76148.28148.28449
08 Mar 2024149.16149.38148.02149.04149.049,266
07 Mar 2024147.63149.52147.44149.38149.38541
06 Mar 2024147.93148.40147.92148.18148.18569
05 Mar 2024147.93148.36147.68148.02148.023,279
04 Mar 2024148.36148.46147.96148.18148.18370
01 Mar 2024148.82148.96147.98148.36148.36543
29 Feb 2024147.52148.26147.42148.18148.185,917
28 Feb 2024146.91147.22146.92147.16147.161,068
27 Feb 2024145.82146.88145.80146.88146.8872
26 Feb 2024145.57145.98145.56145.76145.76463
23 Feb 2024145.37145.88145.28145.64145.6448
22 Feb 2024144.92145.72144.68145.38145.38557
21 Feb 2024142.99143.48142.78143.08143.08284
20 Feb 2024142.76142.88142.44142.70142.7044,244
19 Feb 2024142.89143.00142.66142.94142.94155
16 Feb 2024143.26143.86142.88143.04143.04139
15 Feb 2024142.42142.82142.32142.64142.644,531
14 Feb 2024141.12141.78141.10141.78141.78279
13 Feb 2024142.05142.10140.84141.26141.2697,748
12 Feb 2024142.09142.46141.90142.42142.4243
09 Feb 2024142.03142.12141.14141.60141.60249
08 Feb 2024141.70142.46141.38142.16142.16151
07 Feb 2024142.42142.44141.52141.56141.5699
06 Feb 2024141.94142.60141.24142.56142.56292
05 Feb 2024141.57142.00141.13141.38141.38356
02 Feb 2024142.09142.30141.40141.46141.468,679
01 Feb 2024140.88141.48140.86140.86140.86555
31 Jan 2024142.05142.18141.48141.62141.62126
30 Jan 2024142.25142.28141.88142.08142.08389
29 Jan 2024141.60141.74141.16141.68141.68918
26 Jan 2024141.29142.00141.20141.84141.84334
25 Jan 2024141.00141.60140.52141.58141.58133
24 Jan 2024140.61141.46140.40141.30141.307,144
23 Jan 2024140.02140.06139.30139.38139.381,405
22 Jan 2024139.56139.82139.04139.56139.5614,579
19 Jan 2024139.30139.36138.40138.58138.58863
18 Jan 2024137.62138.74137.60138.74138.7415
17 Jan 2024137.25137.48136.96137.20137.20599
16 Jan 2024137.96138.92137.98138.50138.504,992
15 Jan 2024139.91140.04139.12139.48139.483,957
12 Jan 2024139.40140.16139.20139.66139.66493
11 Jan 2024140.51140.88138.44138.44138.4431
10 Jan 2024139.71140.20139.46139.66139.6621,359
09 Jan 2024139.87139.96139.10139.68139.684,931
08 Jan 2024139.15139.88138.30139.84139.844,890
05 Jan 2024138.15139.28137.80138.88138.8854
04 Jan 2024138.58139.14138.46139.14139.14389
03 Jan 2024140.38140.52135.60138.32138.3274,174
02 Jan 2024141.14141.98139.48140.34140.3497
29 Dec 2023140.10140.31140.08140.20140.20199
28 Dec 2023140.43140.52139.76139.78139.78442
27 Dec 2023139.89140.46139.82140.14140.14316
22 Dec 2023139.44140.04139.38139.84139.8435,583
21 Dec 2023139.50139.72139.22139.68139.68184
20 Dec 2023140.43140.58139.84140.16140.16848
19 Dec 2023139.58140.24139.60140.24140.24525
18 Dec 2023139.81140.06139.22139.38139.38380
15 Dec 2023140.86141.34140.00140.38140.3810,022
14 Dec 2023141.88142.16139.60140.36140.36828
13 Dec 2023140.71140.94140.38140.40140.4031
12 Dec 2023140.86140.92140.34140.62140.622,046
11 Dec 2023140.34140.76140.18140.76140.76167
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...