UK markets open in 1 hour 6 minutes
NIKKEI 225
39,499.15 +157.61 (+0.40%) HANG SENG
17,818.16 +101.69 (+0.57%) CRUDE OIL
82.29 +0.55 (+0.67%) GOLD FUTURES
2,335.30 -1.30 (-0.06%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,717.43 +524.04 (+1.09%)
X DAX ETF 1C (DBXD.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 171.30 | 171.88 | 170.88 | 171.40 | 171.40 | 13,480 |
| 26 Jun 2024 | 172.18 | 172.92 | 169.90 | 170.96 | 170.96 | 162,061 |
| 25 Jun 2024 | 171.12 | 171.16 | 170.22 | 171.12 | 171.12 | 15,568 |
| 24 Jun 2024 | 171.66 | 172.82 | 171.16 | 172.64 | 172.64 | 47,277 |
| 21 Jun 2024 | 171.52 | 171.72 | 170.40 | 171.14 | 171.14 | 50,495 |
| 20 Jun 2024 | 170.66 | 171.84 | 170.64 | 171.84 | 171.84 | 82,220 |
| 19 Jun 2024 | 170.54 | 170.78 | 170.00 | 170.20 | 170.20 | 25,216 |
| 18 Jun 2024 | 171.38 | 171.38 | 170.16 | 170.82 | 170.82 | 18,415 |
| 17 Jun 2024 | 170.28 | 170.90 | 169.26 | 170.20 | 170.20 | 72,735 |
| 14 Jun 2024 | 172.18 | 172.18 | 169.10 | 169.60 | 169.60 | 62,723 |
| 13 Jun 2024 | 175.02 | 175.16 | 171.92 | 171.92 | 171.92 | 27,462 |
| 12 Jun 2024 | 173.58 | 175.64 | 173.48 | 175.44 | 175.44 | 36,470 |
| 11 Jun 2024 | 174.50 | 174.54 | 172.12 | 172.94 | 172.94 | 14,395 |
| 10 Jun 2024 | 173.50 | 174.16 | 172.96 | 174.16 | 174.16 | 21,847 |
| 07 Jun 2024 | 175.40 | 175.40 | 173.86 | 174.70 | 174.70 | 35,289 |
| 06 Jun 2024 | 175.94 | 176.86 | 175.34 | 175.64 | 175.64 | 39,801 |
| 05 Jun 2024 | 174.48 | 175.32 | 174.12 | 175.04 | 175.04 | 40,675 |
| 04 Jun 2024 | 174.80 | 174.80 | 173.00 | 173.34 | 173.34 | 34,082 |
| 03 Jun 2024 | 175.88 | 176.02 | 175.00 | 175.32 | 175.32 | 27,537 |
| 31 May 2024 | 174.06 | 174.62 | 173.66 | 174.28 | 174.28 | 27,068 |
| 30 May 2024 | 173.46 | 174.48 | 173.26 | 174.28 | 174.28 | 49,546 |
| 29 May 2024 | 175.56 | 175.60 | 173.72 | 174.00 | 174.00 | 11,322 |
| 28 May 2024 | 177.36 | 177.58 | 175.60 | 175.96 | 175.96 | 29,630 |
| 27 May 2024 | 176.02 | 176.82 | 176.00 | 176.82 | 176.82 | 6,052 |
| 24 May 2024 | 174.64 | 176.10 | 174.40 | 176.00 | 176.00 | 48,661 |
| 23 May 2024 | 176.46 | 176.74 | 175.60 | 176.02 | 176.02 | 35,683 |
| 22 May 2024 | 175.96 | 176.30 | 175.60 | 175.94 | 175.94 | 55,533 |
| 21 May 2024 | 176.60 | 176.64 | 175.54 | 176.34 | 176.34 | 36,457 |
| 20 May 2024 | 176.66 | 177.16 | 176.48 | 176.82 | 176.82 | 19,801 |
| 17 May 2024 | 176.20 | 176.38 | 175.52 | 176.26 | 176.26 | 15,624 |
| 16 May 2024 | 177.88 | 177.94 | 176.42 | 176.54 | 176.54 | 26,921 |
| 15 May 2024 | 177.02 | 178.08 | 176.80 | 177.94 | 177.94 | 11,436 |
| 14 May 2024 | 176.54 | 176.68 | 175.88 | 176.50 | 176.50 | 42,036 |
| 13 May 2024 | 177.14 | 177.20 | 176.40 | 176.68 | 176.68 | 12,630 |
| 10 May 2024 | 176.90 | 177.72 | 176.78 | 176.96 | 176.96 | 51,660 |
| 09 May 2024 | 174.74 | 176.24 | 174.74 | 176.24 | 176.24 | 28,811 |
| 08 May 2024 | 174.48 | 175.00 | 174.00 | 174.48 | 174.48 | 48,109 |
| 07 May 2024 | 172.44 | 174.06 | 172.02 | 173.98 | 173.98 | 59,245 |
| 06 May 2024 | 170.30 | 171.80 | 170.16 | 171.62 | 171.62 | 22,295 |
| 03 May 2024 | 169.72 | 170.72 | 169.12 | 170.02 | 170.02 | 27,280 |
| 02 May 2024 | 169.44 | 169.74 | 168.80 | 168.92 | 168.92 | 49,593 |
| 30 Apr 2024 | 171.26 | 171.28 | 169.28 | 169.40 | 169.40 | 26,412 |
| 29 Apr 2024 | 172.06 | 172.10 | 171.00 | 171.18 | 171.18 | 47,256 |
| 26 Apr 2024 | 170.52 | 171.78 | 170.06 | 171.54 | 171.54 | 66,361 |
| 25 Apr 2024 | 170.48 | 170.48 | 168.18 | 169.24 | 169.24 | 26,810 |
| 24 Apr 2024 | 171.86 | 172.12 | 170.70 | 170.90 | 170.90 | 18,857 |
| 23 Apr 2024 | 170.38 | 171.48 | 169.68 | 171.48 | 171.48 | 17,448 |
| 22 Apr 2024 | 168.94 | 169.06 | 167.96 | 168.78 | 168.78 | 25,011 |
| 19 Apr 2024 | 166.92 | 167.84 | 166.60 | 167.62 | 167.62 | 35,932 |
| 18 Apr 2024 | 168.42 | 168.78 | 167.42 | 168.52 | 168.52 | 24,803 |
| 17 Apr 2024 | 168.06 | 169.20 | 167.72 | 167.92 | 167.92 | 25,820 |
| 16 Apr 2024 | 167.78 | 168.84 | 167.46 | 167.84 | 167.84 | 45,738 |
| 15 Apr 2024 | 170.58 | 171.92 | 169.86 | 170.30 | 170.30 | 66,077 |
| 12 Apr 2024 | 171.28 | 171.62 | 168.84 | 169.52 | 169.52 | 31,118 |
| 11 Apr 2024 | 170.84 | 171.04 | 168.90 | 169.78 | 169.78 | 59,365 |
| 10 Apr 2024 | 171.84 | 172.36 | 169.90 | 171.08 | 171.08 | 37,446 |
| 09 Apr 2024 | 172.42 | 172.50 | 170.70 | 170.86 | 170.86 | 21,970 |
| 08 Apr 2024 | 172.14 | 173.18 | 172.08 | 173.14 | 173.14 | 34,276 |
| 05 Apr 2024 | 171.80 | 172.06 | 170.98 | 171.64 | 171.64 | 44,979 |
| 04 Apr 2024 | 173.54 | 174.16 | 173.52 | 174.00 | 174.00 | 30,937 |
| 03 Apr 2024 | 173.08 | 173.70 | 172.88 | 173.62 | 173.62 | 28,006 |
| 02 Apr 2024 | 175.72 | 175.72 | 172.72 | 172.86 | 172.86 | 46,817 |
| 28 Mar 2024 | 174.76 | 175.00 | 174.66 | 174.84 | 174.84 | 63,782 |
| 27 Mar 2024 | 173.96 | 175.00 | 173.88 | 174.74 | 174.74 | 30,069 |
| 26 Mar 2024 | 172.64 | 174.02 | 172.58 | 173.88 | 173.88 | 62,135 |
| 25 Mar 2024 | 172.28 | 172.84 | 171.84 | 172.70 | 172.70 | 45,583 |
| 22 Mar 2024 | 171.64 | 172.28 | 171.62 | 172.10 | 172.10 | 38,020 |
| 21 Mar 2024 | 171.92 | 172.10 | 170.70 | 171.80 | 171.80 | 21,912 |
| 20 Mar 2024 | 169.94 | 170.56 | 169.76 | 170.30 | 170.30 | 20,143 |
| 19 Mar 2024 | 169.54 | 170.12 | 169.36 | 170.12 | 170.12 | 47,035 |
| 18 Mar 2024 | 169.92 | 170.26 | 169.30 | 169.50 | 169.50 | 17,336 |
| 15 Mar 2024 | 169.60 | 170.56 | 169.44 | 169.74 | 169.74 | 39,607 |
| 14 Mar 2024 | 170.24 | 170.50 | 169.22 | 169.60 | 169.60 | 29,873 |
| 13 Mar 2024 | 169.98 | 170.10 | 169.58 | 169.84 | 169.84 | 28,665 |
| 12 Mar 2024 | 168.30 | 169.88 | 167.62 | 169.78 | 169.78 | 32,098 |
| 11 Mar 2024 | 167.18 | 167.82 | 166.98 | 167.82 | 167.82 | 34,489 |
| 08 Mar 2024 | 168.56 | 168.80 | 168.24 | 168.42 | 168.42 | 42,425 |
| 07 Mar 2024 | 166.82 | 169.00 | 166.58 | 168.82 | 168.82 | 30,063 |
| 06 Mar 2024 | 167.24 | 167.76 | 167.24 | 167.52 | 167.52 | 14,297 |
| 05 Mar 2024 | 167.22 | 167.66 | 166.84 | 167.34 | 167.34 | 27,604 |
| 04 Mar 2024 | 167.66 | 167.84 | 167.18 | 167.44 | 167.44 | 21,465 |
| 01 Mar 2024 | 168.24 | 168.36 | 167.28 | 167.64 | 167.64 | 41,323 |
| 29 Feb 2024 | 166.72 | 167.70 | 166.62 | 167.24 | 167.24 | 23,841 |
| 28 Feb 2024 | 166.00 | 166.44 | 166.00 | 166.38 | 166.38 | 22,492 |
| 27 Feb 2024 | 164.78 | 166.06 | 164.78 | 165.96 | 165.96 | 24,939 |
| 26 Feb 2024 | 164.50 | 165.02 | 164.50 | 164.72 | 164.72 | 15,439 |
| 23 Feb 2024 | 164.28 | 164.90 | 164.10 | 164.68 | 164.68 | 25,388 |
| 22 Feb 2024 | 163.76 | 164.66 | 163.48 | 164.22 | 164.22 | 32,128 |
| 21 Feb 2024 | 161.58 | 162.18 | 161.32 | 161.82 | 161.82 | 17,961 |
| 20 Feb 2024 | 161.38 | 161.48 | 160.94 | 161.30 | 161.30 | 20,318 |
| 19 Feb 2024 | 161.46 | 161.62 | 161.18 | 161.56 | 161.56 | 16,169 |
| 16 Feb 2024 | 161.90 | 162.54 | 161.36 | 161.80 | 161.80 | 22,012 |
| 15 Feb 2024 | 160.98 | 161.48 | 160.76 | 161.16 | 161.16 | 32,657 |
| 14 Feb 2024 | 159.52 | 160.30 | 159.34 | 160.20 | 160.20 | 15,017 |
| 13 Feb 2024 | 160.56 | 160.60 | 159.18 | 159.56 | 159.56 | 14,623 |
| 12 Feb 2024 | 160.56 | 161.08 | 160.36 | 161.08 | 161.08 | 16,567 |
| 09 Feb 2024 | 160.50 | 160.64 | 159.60 | 159.94 | 159.94 | 37,854 |
| 08 Feb 2024 | 160.12 | 161.02 | 159.76 | 160.46 | 160.46 | 24,151 |
| 07 Feb 2024 | 160.94 | 161.00 | 160.00 | 160.02 | 160.02 | 18,817 |
| 06 Feb 2024 | 160.48 | 161.22 | 159.60 | 161.12 | 161.12 | 27,255 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.