UK markets closed

Deka DAX UCITS ETF (0MPQ.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
136.520.00 (0.00%)
At close: 09:57AM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024159.28159.28158.72159.06159.062
02 May 2024------
01 May 2024------
30 Apr 2024160.58160.58159.48159.48159.481
29 Apr 2024161.40161.40161.32161.34161.342
26 Apr 2024159.80159.80159.80159.80159.80-
25 Apr 2024159.90159.90158.50158.50158.50-
24 Apr 2024161.18161.18160.18160.18160.18-
23 Apr 2024159.88159.88159.88159.88159.88-
22 Apr 2024158.40158.48158.16158.16158.163
19 Apr 2024156.54157.28156.44157.28157.281
18 Apr 2024157.98158.10157.58158.10158.10-
17 Apr 2024157.78158.40157.78158.40158.40-
16 Apr 2024157.58158.16157.34157.78157.7819
15 Apr 2024159.98160.98159.98160.28160.28-
12 Apr 2024160.68160.94158.56158.56158.562
11 Apr 2024160.08160.52158.94158.94158.9442
10 Apr 2024161.24161.36160.20160.20160.2012
09 Apr 2024161.80161.80160.30160.30160.30-
08 Apr 2024161.46162.04161.46162.04162.04-
05 Apr 2024161.08161.16160.96160.96160.96126
04 Apr 2024162.88163.18162.70163.18163.189
03 Apr 2024162.56162.74162.56162.74162.742
02 Apr 2024163.56164.58162.38162.38162.382
28 Mar 2024163.94163.96163.80163.80163.801
27 Mar 2024------
26 Mar 2024161.96163.12161.96162.94162.943
25 Mar 2024161.54162.06161.54162.06162.061
22 Mar 2024160.94161.04160.90161.04161.04-
21 Mar 2024161.14161.14160.16160.42160.422
20 Mar 2024159.38159.76159.38159.66159.66-
19 Mar 2024159.02159.20159.02159.20159.202
18 Mar 2024159.32159.32159.32159.32159.32-
15 Mar 2024159.16159.16159.02159.02159.021
14 Mar 2024159.66159.72159.64159.64159.641
13 Mar 2024159.46159.50159.28159.50159.507
12 Mar 2024157.82159.00157.70159.00159.001
11 Mar 2024156.80157.14156.76157.10157.104
08 Mar 2024158.16158.16158.04158.14158.14100
07 Mar 2024156.50157.58156.40157.58157.5830
06 Mar 2024157.18157.18157.04157.04157.043
05 Mar 2024156.84156.84156.62156.70156.701
04 Mar 2024157.24157.32157.24157.32157.324
01 Mar 2024157.84157.84156.88156.88156.885
29 Feb 2024156.40156.42156.40156.42156.42-
28 Feb 2024155.72155.94155.72155.94155.941
27 Feb 2024155.18155.34155.18155.34155.341
26 Feb 2024154.34154.42154.34154.42154.42-
23 Feb 2024154.10154.10154.10154.10154.101
22 Feb 2024153.68153.96153.68153.96153.961
21 Feb 2024------
20 Feb 2024------
19 Feb 2024151.48151.56151.48151.56151.561
16 Feb 2024151.96151.98151.96151.98151.98-
15 Feb 2024151.02151.06151.02151.06151.06-
14 Feb 2024149.64150.04149.64150.04150.04-
13 Feb 2024150.62150.64150.62150.64150.64-
12 Feb 2024150.58150.58150.58150.58150.58-
09 Feb 2024150.62150.62150.62150.62150.62-
08 Feb 2024150.24150.30150.00150.00150.001
07 Feb 2024151.16151.16150.76150.76150.76-
06 Feb 2024150.32150.32150.02150.28150.281
05 Feb 2024150.20150.20150.20150.20150.20-
02 Feb 2024150.66150.84150.38150.38150.381
01 Feb 2024149.54149.78149.54149.78149.781
31 Jan 2024150.62150.68150.14150.14150.14-
30 Jan 2024150.92150.92150.44150.68150.682
29 Jan 2024150.06150.14149.62149.62149.621
26 Jan 2024149.94149.94149.94149.94149.94-
25 Jan 2024149.56149.56149.06149.06149.06-
24 Jan 2024149.78149.92149.78149.92149.924
23 Jan 2024148.38148.38148.38148.38148.385
22 Jan 2024147.90148.00147.90147.90147.90-
19 Jan 2024147.82147.82147.82147.82147.82-
18 Jan 2024146.10146.10146.10146.10146.10-
17 Jan 2024145.72145.72145.32145.34145.349
16 Jan 2024146.38146.40146.38146.40146.401
15 Jan 2024148.36148.36147.60147.60147.60-
12 Jan 2024147.98148.20147.98148.20148.20-
11 Jan 2024148.86148.86148.86148.86148.86-
10 Jan 2024148.28148.28148.28148.28148.282
09 Jan 2024148.34148.34147.46147.46147.46-
08 Jan 2024147.28147.58147.28147.58147.582
05 Jan 2024146.60147.40146.34147.40147.401
04 Jan 2024146.94147.20146.64146.64146.641
03 Jan 2024148.86148.86148.78148.78148.78-
02 Jan 2024149.62149.76148.14148.14148.142
29 Dec 2023148.58148.60148.54148.60148.602
28 Dec 2023148.84148.84148.84148.84148.84-
27 Dec 2023148.44148.66148.44148.58148.58-
22 Dec 2023148.00148.44148.00148.44148.441
21 Dec 2023147.90147.96147.58147.96147.962
20 Dec 2023148.98148.98148.98148.98148.98-
19 Dec 2023147.96148.32147.96148.32148.321
18 Dec 2023148.22148.42148.20148.42148.423
15 Dec 2023149.34149.34149.34149.34149.34-
14 Dec 2023150.38150.46150.38150.46150.461
13 Dec 2023149.26149.28149.10149.10149.10-
12 Dec 2023149.32149.32149.16149.26149.26-
11 Dec 2023148.78149.18148.76149.18149.188
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...