Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,048.18 +37.58 (+0.75%) Dow
38,408.90 +168.92 (+0.44%) Nasdaq
15,600.69 +149.38 (+0.97%) Bitcoin USD
66,434.27 +362.09 (+0.55%) CMC Crypto 200
1,424.56 +9.80 (+0.69%)
Lyxor 1 TecDAX (DR) UCITS ETF I (CB1TX.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 02:50PM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 23.45 | 23.53 | 23.45 | 23.53 | 23.53 | 3 |
| 22 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 19 Apr 2024 | 22.81 | 22.81 | 22.80 | 22.80 | 22.80 | 945 |
| 18 Apr 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 17 Apr 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 68 |
| 16 Apr 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 15 Apr 2024 | 23.98 | 24.04 | 23.94 | 23.94 | 23.94 | 2,251 |
| 12 Apr 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 11 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 70 |
| 10 Apr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 09 Apr 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 08 Apr 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 757 |
| 05 Apr 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 04 Apr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 03 Apr 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 1 |
| 02 Apr 2024 | 24.83 | 24.86 | 24.54 | 24.54 | 24.54 | 2,201 |
| 28 Mar 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 27 Mar 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 1,519 |
| 26 Mar 2024 | 24.68 | 24.87 | 24.68 | 24.87 | 24.87 | 1,705 |
| 25 Mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1,937 |
| 22 Mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 21 Mar 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 20 Mar 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 19 Mar 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 695 |
| 18 Mar 2024 | 24.07 | 24.09 | 24.07 | 24.09 | 24.09 | 931 |
| 15 Mar 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 40 |
| 14 Mar 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 742 |
| 13 Mar 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 12 Mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 11 Mar 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 08 Mar 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1,850 |
| 07 Mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 52 |
| 06 Mar 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 303 |
| 05 Mar 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 04 Mar 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1,138 |
| 01 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1,285 |
| 29 Feb 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 2,461 |
| 28 Feb 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 27 Feb 2024 | 24.10 | 24.19 | 24.07 | 24.19 | 24.19 | 2,183 |
| 26 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 23 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 22 Feb 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 21 Feb 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 20 Feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 19 Feb 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 749 |
| 16 Feb 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 754 |
| 15 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 754 |
| 14 Feb 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 640 |
| 13 Feb 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 12 Feb 2024 | 23.88 | 23.94 | 23.88 | 23.94 | 23.94 | 1,727 |
| 09 Feb 2024 | 23.83 | 23.83 | 23.82 | 23.82 | 23.82 | 1,753 |
| 08 Feb 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 756 |
| 07 Feb 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 752 |
| 06 Feb 2024 | 23.31 | 23.49 | 23.31 | 23.49 | 23.49 | 2,159 |
| 05 Feb 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 418 |
| 02 Feb 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 761 |
| 01 Feb 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 31 Jan 2024 | 23.03 | 23.09 | 23.02 | 23.09 | 23.09 | 1,519 |
| 30 Jan 2024 | 23.17 | 23.20 | 23.17 | 23.20 | 23.20 | 445 |
| 29 Jan 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 26 Jan 2024 | 23.17 | 23.25 | 23.17 | 23.25 | 23.25 | 916 |
| 25 Jan 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 24 Jan 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 23 Jan 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 22 Jan 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 19 Jan 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1 |
| 18 Jan 2024 | 22.76 | 22.81 | 22.76 | 22.81 | 22.81 | 1,450 |
| 17 Jan 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 16 Jan 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 15 Jan 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 12 Jan 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 11 Jan 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 10 Jan 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 09 Jan 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 08 Jan 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 05 Jan 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 04 Jan 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 03 Jan 2024 | 22.40 | 22.40 | 22.38 | 22.38 | 22.38 | 1,374 |
| 29 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 28 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 27 Dec 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 22 Dec 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 21 Dec 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 20 Dec 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 19 Dec 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 18 Dec 2023 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 15 Dec 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 14 Dec 2023 | 23.56 | 23.56 | 23.42 | 23.45 | 23.45 | 2,418 |
| 13 Dec 2023 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 24 |
| 12 Dec 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 150 |
| 11 Dec 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 08 Dec 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 56 |
| 07 Dec 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 06 Dec 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 05 Dec 2023 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 04 Dec 2023 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 01 Dec 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 30 Nov 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 29 Nov 2023 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 28 Nov 2023 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| *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.