X Euro Stoxx 50 ETF 1C (DXET.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 06:36PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 83.06 | 83.27 | 82.40 | 82.70 | 82.70 | 67,428 |
| 20 Jun 2024 | 82.58 | 83.41 | 82.58 | 83.41 | 83.41 | 31,809 |
| 19 Jun 2024 | 82.77 | 82.89 | 82.32 | 82.39 | 82.39 | 77,136 |
| 18 Jun 2024 | 82.89 | 82.89 | 82.29 | 82.86 | 82.86 | 123,593 |
| 17 Jun 2024 | 82.11 | 82.55 | 81.50 | 82.23 | 82.23 | 111,527 |
| 14 Jun 2024 | 83.15 | 83.18 | 81.21 | 81.54 | 81.54 | 63,955 |
| 13 Jun 2024 | 84.82 | 84.83 | 83.09 | 83.15 | 83.15 | 18,992 |
| 12 Jun 2024 | 84.00 | 84.98 | 83.93 | 84.83 | 84.83 | 118,484 |
| 11 Jun 2024 | 84.83 | 84.85 | 83.29 | 83.66 | 83.66 | 64,286 |
| 10 Jun 2024 | 84.13 | 84.53 | 83.86 | 84.53 | 84.53 | 38,023 |
| 07 Jun 2024 | 85.53 | 85.55 | 84.59 | 85.12 | 85.12 | 238,818 |
| 06 Jun 2024 | 85.41 | 85.61 | 85.23 | 85.47 | 85.47 | 12,197 |
| 05 Jun 2024 | 84.07 | 85.02 | 83.99 | 84.90 | 84.90 | 187,096 |
| 04 Jun 2024 | 84.10 | 84.10 | 83.29 | 83.45 | 83.45 | 63,707 |
| 03 Jun 2024 | 84.83 | 84.93 | 84.28 | 84.37 | 84.37 | 58,713 |
| 31 May 2024 | 84.00 | 84.31 | 83.74 | 83.96 | 83.96 | 113,833 |
| 30 May 2024 | 83.47 | 84.02 | 83.39 | 84.01 | 84.01 | 8,793 |
| 29 May 2024 | 84.70 | 84.70 | 83.50 | 83.65 | 83.65 | 125,689 |
| 28 May 2024 | 85.47 | 85.47 | 84.49 | 84.75 | 84.75 | 23,845 |
| 27 May 2024 | 84.78 | 85.14 | 84.77 | 85.14 | 85.14 | 55,756 |
| 24 May 2024 | 84.18 | 84.85 | 84.06 | 84.78 | 84.78 | 177,349 |
| 23 May 2024 | 84.95 | 85.22 | 84.60 | 84.75 | 84.75 | 39,801 |
| 22 May 2024 | 84.82 | 84.84 | 84.53 | 84.60 | 84.60 | 154,804 |
| 21 May 2024 | 85.20 | 85.22 | 84.61 | 84.96 | 84.96 | 106,178 |
| 20 May 2024 | 85.22 | 85.41 | 85.11 | 85.34 | 85.34 | 173,716 |
| 17 May 2024 | 85.06 | 85.11 | 84.67 | 85.05 | 85.05 | 13,839 |
| 16 May 2024 | 85.65 | 85.68 | 85.12 | 85.22 | 85.22 | 98,483 |
| 15 May 2024 | 85.48 | 85.64 | 85.17 | 85.55 | 85.55 | 12,287 |
| 14 May 2024 | 85.16 | 85.25 | 84.78 | 85.20 | 85.20 | 185,619 |
| 13 May 2024 | 85.33 | 85.33 | 85.03 | 85.15 | 85.15 | 218,162 |
| 10 May 2024 | 85.10 | 85.39 | 84.98 | 85.13 | 85.13 | 18,808 |
| 09 May 2024 | 84.22 | 84.77 | 83.97 | 84.70 | 84.70 | 111,528 |
| 08 May 2024 | 84.01 | 84.37 | 83.97 | 84.23 | 84.23 | 34,394 |
| 07 May 2024 | 83.31 | 83.87 | 83.04 | 83.84 | 83.84 | 49,040 |
| 06 May 2024 | 82.41 | 83.05 | 82.25 | 82.86 | 82.86 | 36,648 |
| 03 May 2024 | 82.05 | 82.52 | 81.83 | 82.20 | 82.20 | 100,163 |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 83.20 | 83.20 | 82.09 | 82.10 | 82.10 | 51,427 |
| 29 Apr 2024 | 83.71 | 83.71 | 83.00 | 83.02 | 83.02 | 79,524 |
| 26 Apr 2024 | 82.85 | 83.51 | 82.61 | 83.35 | 83.35 | 39,325 |
| 25 Apr 2024 | 82.94 | 82.94 | 81.40 | 82.03 | 82.03 | 66,771 |
| 24 Apr 2024 | 83.44 | 83.62 | 82.84 | 82.97 | 82.97 | 41,532 |
| 23 Apr 2024 | 82.78 | 83.27 | 82.49 | 83.26 | 83.26 | 24,907 |
| 22 Apr 2024 | 82.15 | 82.23 | 81.61 | 81.95 | 81.95 | 20,171 |
| 19 Apr 2024 | 81.09 | 81.69 | 80.93 | 81.43 | 81.43 | 17,518 |
| 18 Apr 2024 | 81.72 | 81.88 | 81.30 | 81.79 | 81.79 | 13,697 |
| 17 Apr 2024 | 81.46 | 82.23 | 81.35 | 81.45 | 81.45 | 16,734 |
| 16 Apr 2024 | 81.35 | 81.86 | 81.14 | 81.41 | 81.41 | 192,625 |
| 15 Apr 2024 | 82.62 | 83.37 | 82.39 | 82.53 | 82.53 | 81,543 |
| 12 Apr 2024 | 83.08 | 83.16 | 81.77 | 82.04 | 82.04 | 48,008 |
| 11 Apr 2024 | 82.74 | 82.95 | 81.72 | 82.23 | 82.23 | 52,739 |
| 10 Apr 2024 | 83.15 | 83.35 | 81.91 | 82.75 | 82.75 | 131,785 |
| 09 Apr 2024 | 83.20 | 83.24 | 82.44 | 82.55 | 82.55 | 11,088 |
| 08 Apr 2024 | 82.96 | 83.58 | 82.96 | 83.46 | 83.46 | 17,422 |
| 05 Apr 2024 | 82.74 | 82.95 | 80.96 | 82.86 | 82.86 | 26,443 |
| 04 Apr 2024 | 83.88 | 84.12 | 83.77 | 83.88 | 83.88 | 16,372 |
| 03 Apr 2024 | 83.55 | 83.88 | 83.44 | 83.81 | 83.81 | 33,298 |
| 02 Apr 2024 | 85.00 | 85.00 | 83.30 | 83.44 | 83.44 | 86,097 |
| 28 Mar 2024 | 84.22 | 84.39 | 84.05 | 84.06 | 84.06 | 38,597 |
| 27 Mar 2024 | 83.81 | 84.26 | 83.78 | 84.11 | 84.11 | 114,078 |
| 26 Mar 2024 | 83.44 | 83.88 | 83.33 | 83.76 | 83.76 | 78,672 |
| 25 Mar 2024 | 83.25 | 83.52 | 82.93 | 83.44 | 83.44 | 20,792 |
| 22 Mar 2024 | 83.14 | 83.31 | 82.89 | 83.17 | 83.17 | 28,623 |
| 21 Mar 2024 | 83.56 | 83.60 | 82.98 | 83.48 | 83.48 | 22,951 |
| 20 Mar 2024 | 82.37 | 82.75 | 82.32 | 82.63 | 82.63 | 36,629 |
| 19 Mar 2024 | 82.28 | 82.70 | 82.20 | 82.70 | 82.70 | 27,218 |
| 18 Mar 2024 | 82.57 | 82.63 | 82.20 | 82.31 | 82.31 | 144,709 |
| 15 Mar 2024 | 82.51 | 82.96 | 82.47 | 82.50 | 82.50 | 25,742 |
| 14 Mar 2024 | 82.84 | 83.09 | 82.39 | 82.47 | 82.47 | 42,929 |
| 13 Mar 2024 | 82.44 | 82.81 | 82.33 | 82.66 | 82.66 | 35,649 |
| 12 Mar 2024 | 81.80 | 82.34 | 81.25 | 82.30 | 82.30 | 30,210 |
| 11 Mar 2024 | 81.27 | 81.55 | 81.14 | 81.45 | 81.45 | 211,423 |
| 08 Mar 2024 | 82.25 | 82.34 | 81.96 | 81.96 | 81.96 | 26,451 |
| 07 Mar 2024 | 80.99 | 82.22 | 80.85 | 82.19 | 82.19 | 37,432 |
| 06 Mar 2024 | 80.81 | 81.23 | 80.80 | 81.22 | 81.22 | 25,682 |
| 05 Mar 2024 | 80.99 | 81.15 | 80.71 | 80.81 | 80.81 | 38,387 |
| 04 Mar 2024 | 80.93 | 81.16 | 80.88 | 81.08 | 81.08 | 26,154 |
| 01 Mar 2024 | 80.92 | 80.98 | 80.49 | 80.79 | 80.79 | 72,139 |
| 29 Feb 2024 | 80.72 | 80.79 | 80.43 | 80.53 | 80.53 | 23,825 |
| 28 Feb 2024 | 80.58 | 80.65 | 80.47 | 80.63 | 80.63 | 76,531 |
| 27 Feb 2024 | 80.38 | 80.68 | 80.28 | 80.63 | 80.63 | 178,601 |
| 26 Feb 2024 | 80.28 | 80.36 | 80.20 | 80.29 | 80.29 | 16,702 |
| 23 Feb 2024 | 80.14 | 80.54 | 80.05 | 80.42 | 80.42 | 20,112 |
| 22 Feb 2024 | 79.90 | 80.20 | 79.54 | 80.11 | 80.11 | 12,430 |
| 21 Feb 2024 | 78.73 | 78.94 | 78.51 | 78.80 | 78.80 | 36,062 |
| 20 Feb 2024 | 78.49 | 78.65 | 78.41 | 78.57 | 78.57 | 106,759 |
| 19 Feb 2024 | 78.43 | 78.63 | 78.32 | 78.58 | 78.58 | 11,915 |
| 16 Feb 2024 | 78.70 | 78.93 | 78.39 | 78.62 | 78.62 | 43,089 |
| 15 Feb 2024 | 78.21 | 78.37 | 78.09 | 78.29 | 78.29 | 35,496 |
| 14 Feb 2024 | 77.35 | 77.76 | 77.27 | 77.76 | 77.76 | 38,460 |
| 13 Feb 2024 | 78.01 | 78.03 | 77.11 | 77.38 | 77.38 | 113,326 |
| 12 Feb 2024 | 78.07 | 78.31 | 77.97 | 78.31 | 78.31 | 131,143 |
| 09 Feb 2024 | 77.69 | 77.91 | 77.48 | 77.78 | 77.78 | 15,883 |
| 08 Feb 2024 | 77.33 | 77.82 | 77.24 | 77.64 | 77.64 | 25,814 |
| 07 Feb 2024 | 77.36 | 77.36 | 77.11 | 77.13 | 77.13 | 8,668 |
| 06 Feb 2024 | 77.21 | 77.35 | 76.84 | 77.30 | 77.30 | 50,060 |
| 05 Feb 2024 | 76.79 | 76.94 | 76.50 | 76.72 | 76.72 | 24,399 |
| 02 Feb 2024 | 76.87 | 77.06 | 76.64 | 76.75 | 76.75 | 13,909 |
| 01 Feb 2024 | 76.19 | 76.70 | 76.15 | 76.45 | 76.45 | 23,670 |
| 31 Jan 2024 | 76.89 | 77.01 | 76.55 | 76.59 | 76.59 | 21,619 |
| *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.