UK markets closed

Deka DAX UCITS ETF (EL4A.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
143.58+2.00 (+1.41%)
As of 06:44PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024158.82158.82158.64158.64158.6420
30 Apr 2024160.56160.56160.20160.20160.2030
29 Apr 2024161.46161.46161.12161.12161.1220
26 Apr 2024159.54160.80159.54160.80160.8060
25 Apr 2024159.78159.78158.84158.84158.8412
24 Apr 2024161.12161.12160.34160.34160.3463
23 Apr 2024159.48159.52159.48159.52159.52-
22 Apr 2024157.96158.54157.68158.54158.5419
19 Apr 2024156.72156.72156.34156.34156.3413
18 Apr 2024157.82157.82157.82157.82157.82-
17 Apr 2024157.62158.40157.62157.90157.90126
16 Apr 2024157.82157.90156.98157.68157.68393
15 Apr 2024159.24159.80159.24159.80159.805
12 Apr 2024160.58160.78158.90158.90158.9012
11 Apr 2024160.42160.42158.78158.78158.786
10 Apr 2024161.30161.30161.28161.28161.28140
09 Apr 2024161.70161.70161.24161.56161.5636
08 Apr 2024161.88162.34161.88162.34162.34142
05 Apr 2024161.28161.30160.64160.76160.7675
04 Apr 2024162.70162.70162.70162.70162.70-
03 Apr 2024162.28162.36162.28162.36162.36-
02 Apr 2024163.92164.10162.00162.10162.10570
28 Mar 2024163.90164.00163.82163.90163.9056
27 Mar 2024163.02163.24163.02163.24163.2420
26 Mar 2024161.94162.96161.94162.96162.965
25 Mar 2024161.40161.64161.40161.64161.64250
22 Mar 2024161.20161.72161.20161.72161.72403
21 Mar 2024160.86161.10160.60161.06161.06215
20 Mar 2024159.38160.74159.38160.74160.7449
19 Mar 2024159.06159.48159.06159.48159.4839
18 Mar 2024159.26159.44159.26159.44159.4461
15 Mar 2024158.98159.52158.92159.52159.52167
14 Mar 2024159.58159.58159.58159.58159.58-
13 Mar 2024159.50159.52159.42159.42159.4218
12 Mar 2024157.62159.32157.62159.32159.3219
11 Mar 2024157.30157.30157.00157.28157.28202
08 Mar 2024158.00158.22157.82158.22158.22129
07 Mar 2024156.24156.84156.24156.84156.842
06 Mar 2024156.92157.04156.92157.04157.0442
05 Mar 2024156.76156.86156.54156.86156.8635
04 Mar 2024157.32157.32156.92156.92156.92187
01 Mar 2024157.36157.52157.10157.20157.20256
29 Feb 2024156.22156.94156.22156.94156.94265
28 Feb 2024155.74155.90155.74155.84155.8454
27 Feb 2024154.40155.66154.40155.66155.661
26 Feb 2024154.20154.36154.20154.36154.3665
23 Feb 2024154.02154.16154.02154.16154.16447
22 Feb 2024153.80154.34153.34154.34154.3468
21 Feb 2024151.34151.34151.34151.34151.34-
20 Feb 2024151.04151.14151.04151.12151.1245
19 Feb 2024151.44151.48151.28151.48151.48280
16 Feb 2024152.26152.46151.68151.82151.82314
15 Feb 2024151.14151.30151.14151.30151.303
14 Feb 2024149.60149.62149.60149.62149.62-
13 Feb 2024150.54150.54150.18150.18150.1851
12 Feb 2024150.62150.78150.48150.68150.68114
09 Feb 2024150.46150.48150.44150.44150.44110
08 Feb 2024150.40150.40150.22150.22150.2223
07 Feb 2024150.86150.92150.76150.92150.9232
06 Feb 2024150.38151.08149.90151.08151.0825
05 Feb 2024150.06150.40150.02150.06150.0680
02 Feb 2024150.54150.74150.54150.72150.72150
01 Feb 2024148.96149.76148.94149.76149.7630
31 Jan 2024150.66150.66150.08150.08150.08-
30 Jan 2024150.70150.70150.44150.44150.44184
29 Jan 2024150.08150.34149.80150.34150.346
26 Jan 2024149.76150.30149.46150.30150.3062
25 Jan 2024149.48150.00149.10149.80149.80105
24 Jan 2024148.92149.92148.92149.92149.921
23 Jan 2024148.54148.54147.66147.66147.6620
22 Jan 2024147.70148.10147.46147.46147.4650
19 Jan 2024147.34147.54146.74146.86146.86-
18 Jan 2024145.96145.96145.88145.88145.88-
17 Jan 2024145.68145.70145.22145.70145.7012
16 Jan 2024146.60146.92146.44146.44146.4420
15 Jan 2024148.78148.82147.40147.40147.40159
12 Jan 2024147.80148.00147.58148.00148.002
11 Jan 2024149.34149.34146.74146.74146.74-
10 Jan 2024147.68147.92147.68147.92147.92-
09 Jan 2024148.64148.64147.98147.98147.9836
08 Jan 2024146.96148.30146.96148.30148.3090
05 Jan 2024146.66147.24146.66147.24147.24-
04 Jan 2024146.92147.08146.92147.08147.0821
03 Jan 2024148.46148.64146.50146.78146.78111
02 Jan 2024148.52149.64148.16148.64148.64289
29 Dec 2023148.40148.58148.40148.58148.58145
28 Dec 2023148.70148.70148.08148.30148.30153
27 Dec 2023148.88148.88148.48148.48148.48147
22 Dec 2023147.84148.24147.84148.24148.24240
21 Dec 2023147.64148.12147.64147.78147.78253
20 Dec 2023148.92148.92148.42148.42148.42104
19 Dec 2023147.94147.94147.94147.94147.94-
18 Dec 2023148.18148.44147.78147.84147.84117
15 Dec 2023148.90148.90148.90148.90148.90-
14 Dec 2023150.42150.52148.64148.64148.6474
13 Dec 2023149.04149.22149.04149.22149.2210
12 Dec 2023149.20149.24148.76149.00149.0080
11 Dec 2023148.84149.14148.58149.14149.14275
08 Dec 2023147.68148.72147.68148.72148.7228
07 Dec 2023147.42147.62147.32147.62147.629
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...