Singapore markets close in 5 hours
Straits Times Index
3,303.86 +10.93 (+0.33%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,472.16 -3.76 (-0.02%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,878.79 +651.01 (+1.03%) CMC Crypto 200
1,329.12 +52.14 (+4.08%)
Lyxor 1 TecDAX (DR) UCITS ETF I (E908.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 24.13 | 24.24 | 24.13 | 24.16 | 24.16 | 97 |
| 02 May 2024 | 24.17 | 24.17 | 23.96 | 23.99 | 23.99 | 3,695 |
| 30 Apr 2024 | 24.50 | 24.50 | 24.22 | 24.22 | 24.22 | 2,495 |
| 29 Apr 2024 | 24.61 | 24.61 | 24.47 | 24.49 | 24.49 | 81 |
| 26 Apr 2024 | 24.44 | 24.58 | 24.43 | 24.58 | 24.58 | 17 |
| 25 Apr 2024 | 24.24 | 24.26 | 24.11 | 24.16 | 24.16 | 3,490 |
| 24 Apr 2024 | 24.56 | 24.56 | 24.34 | 24.41 | 24.41 | 11,908 |
| 23 Apr 2024 | 24.14 | 24.32 | 24.05 | 24.32 | 24.32 | 23,451 |
| 22 Apr 2024 | 23.74 | 23.81 | 23.70 | 23.80 | 23.80 | 5,710 |
| 19 Apr 2024 | 23.50 | 23.59 | 23.48 | 23.58 | 23.58 | 2,904 |
| 18 Apr 2024 | 23.92 | 23.92 | 23.61 | 23.75 | 23.75 | 1,503 |
| 17 Apr 2024 | 24.25 | 24.25 | 24.01 | 24.08 | 24.08 | 5,198 |
| 16 Apr 2024 | 24.36 | 24.38 | 24.26 | 24.35 | 24.35 | 2,823 |
| 15 Apr 2024 | 24.65 | 24.88 | 24.58 | 24.71 | 24.71 | 4,320 |
| 12 Apr 2024 | 25.08 | 25.08 | 24.63 | 24.63 | 24.63 | 956 |
| 11 Apr 2024 | 24.99 | 24.99 | 24.72 | 24.82 | 24.82 | 616 |
| 10 Apr 2024 | 25.22 | 25.24 | 24.89 | 25.05 | 25.05 | 1,235 |
| 09 Apr 2024 | 25.07 | 25.15 | 25.06 | 25.08 | 25.08 | 620 |
| 08 Apr 2024 | 24.93 | 25.11 | 24.93 | 25.11 | 25.11 | 4,614 |
| 05 Apr 2024 | 24.91 | 24.94 | 24.85 | 24.94 | 24.94 | 1,336 |
| 04 Apr 2024 | 25.18 | 25.24 | 25.09 | 25.24 | 25.24 | 2,131 |
| 03 Apr 2024 | 24.99 | 25.18 | 24.99 | 25.18 | 25.18 | 2,102 |
| 02 Apr 2024 | 25.47 | 25.72 | 25.12 | 25.17 | 25.17 | 14,290 |
| 28 Mar 2024 | 25.58 | 25.58 | 25.49 | 25.57 | 25.57 | 3,722 |
| 27 Mar 2024 | 25.47 | 25.62 | 25.47 | 25.57 | 25.57 | 6,242 |
| 26 Mar 2024 | 25.29 | 25.49 | 25.24 | 25.49 | 25.49 | 8,672 |
| 25 Mar 2024 | 25.34 | 25.34 | 25.23 | 25.31 | 25.31 | 10,678 |
| 22 Mar 2024 | 25.24 | 25.31 | 25.24 | 25.31 | 25.31 | 1,267 |
| 21 Mar 2024 | 25.24 | 25.27 | 25.17 | 25.27 | 25.27 | 828 |
| 20 Mar 2024 | 25.13 | 25.13 | 24.89 | 24.94 | 24.94 | 821 |
| 19 Mar 2024 | 24.99 | 25.10 | 24.94 | 25.10 | 25.10 | 6,015 |
| 18 Mar 2024 | 25.25 | 25.25 | 24.97 | 25.03 | 25.03 | 6,331 |
| 15 Mar 2024 | 25.26 | 25.33 | 25.06 | 25.06 | 25.06 | 4,906 |
| 14 Mar 2024 | 25.53 | 25.53 | 25.28 | 25.32 | 25.32 | 2,442 |
| 13 Mar 2024 | 25.64 | 25.64 | 25.44 | 25.45 | 25.45 | 2,496 |
| 12 Mar 2024 | 25.53 | 25.67 | 25.43 | 25.63 | 25.63 | 4,197 |
| 11 Mar 2024 | 25.43 | 25.43 | 25.26 | 25.39 | 25.39 | 4,070 |
| 08 Mar 2024 | 25.74 | 25.74 | 25.61 | 25.61 | 25.61 | 11,631 |
| 07 Mar 2024 | 25.41 | 25.81 | 25.41 | 25.80 | 25.80 | 5,966 |
| 06 Mar 2024 | 25.36 | 25.49 | 25.33 | 25.49 | 25.49 | 1,828 |
| 05 Mar 2024 | 25.35 | 25.45 | 25.34 | 25.34 | 25.34 | 6,120 |
| 04 Mar 2024 | 25.51 | 25.51 | 25.37 | 25.46 | 25.46 | 4,900 |
| 01 Mar 2024 | 25.32 | 25.39 | 25.06 | 25.39 | 25.39 | 6,220 |
| 29 Feb 2024 | 25.00 | 25.16 | 24.95 | 25.08 | 25.08 | 25,146 |
| 28 Feb 2024 | 25.33 | 25.33 | 25.01 | 25.09 | 25.09 | 361 |
| 27 Feb 2024 | 25.17 | 25.34 | 25.10 | 25.34 | 25.34 | 7,648 |
| 26 Feb 2024 | 25.10 | 25.16 | 25.10 | 25.16 | 25.16 | 1,065 |
| 23 Feb 2024 | 25.15 | 25.17 | 25.13 | 25.14 | 25.14 | 4,412 |
| 22 Feb 2024 | 25.18 | 25.27 | 25.07 | 25.21 | 25.21 | 46,199 |
| 21 Feb 2024 | 24.85 | 24.85 | 24.65 | 24.75 | 24.75 | 822 |
| 20 Feb 2024 | 24.96 | 24.96 | 24.84 | 24.84 | 24.84 | 4,423 |
| 19 Feb 2024 | 25.11 | 25.11 | 24.99 | 25.05 | 25.05 | 2,566 |
| 16 Feb 2024 | 25.22 | 25.26 | 25.14 | 25.21 | 25.21 | 1,082 |
| 15 Feb 2024 | 25.24 | 25.24 | 25.08 | 25.09 | 25.09 | 5,151 |
| 14 Feb 2024 | 24.92 | 25.03 | 24.92 | 25.03 | 25.03 | 2,044 |
| 13 Feb 2024 | 25.20 | 25.20 | 24.91 | 24.94 | 24.94 | 1,768 |
| 12 Feb 2024 | 25.35 | 25.40 | 25.30 | 25.37 | 25.37 | 2,399 |
| 09 Feb 2024 | 25.34 | 25.34 | 25.24 | 25.25 | 25.25 | 7,500 |
| 08 Feb 2024 | 25.09 | 25.29 | 25.09 | 25.17 | 25.17 | 7,488 |
| 07 Feb 2024 | 25.08 | 25.08 | 24.97 | 24.99 | 24.99 | 4,691 |
| 06 Feb 2024 | 24.82 | 25.13 | 24.72 | 25.13 | 25.13 | 3,209 |
| 05 Feb 2024 | 24.63 | 24.80 | 24.58 | 24.80 | 24.80 | 1,371 |
| 02 Feb 2024 | 25.00 | 25.00 | 24.62 | 24.62 | 24.62 | 1,866 |
| 01 Feb 2024 | 24.86 | 24.86 | 24.76 | 24.78 | 24.78 | 3,708 |
| 31 Jan 2024 | 24.75 | 24.83 | 24.69 | 24.75 | 24.75 | 4,100 |
| 30 Jan 2024 | 24.89 | 24.89 | 24.69 | 24.84 | 24.84 | 3,535 |
| 29 Jan 2024 | 24.71 | 24.72 | 24.58 | 24.72 | 24.72 | 229 |
| 26 Jan 2024 | 24.78 | 24.85 | 24.69 | 24.85 | 24.85 | 4,943 |
| 25 Jan 2024 | 24.66 | 24.70 | 24.52 | 24.67 | 24.67 | 1,912 |
| 24 Jan 2024 | 24.57 | 24.77 | 24.57 | 24.74 | 24.74 | 1,026 |
| 23 Jan 2024 | 24.54 | 24.54 | 24.36 | 24.36 | 24.36 | 54 |
| 22 Jan 2024 | 24.38 | 24.45 | 24.36 | 24.45 | 24.45 | 6,345 |
| 19 Jan 2024 | 24.35 | 24.35 | 24.13 | 24.17 | 24.17 | 2,130 |
| 18 Jan 2024 | 24.03 | 24.18 | 23.92 | 24.18 | 24.18 | 3,459 |
| 17 Jan 2024 | 23.91 | 23.91 | 23.77 | 23.86 | 23.86 | 3,411 |
| 16 Jan 2024 | 23.84 | 24.14 | 23.84 | 24.14 | 24.14 | 408 |
| 15 Jan 2024 | 24.23 | 24.23 | 24.07 | 24.14 | 24.14 | 2,066 |
| 12 Jan 2024 | 24.17 | 24.25 | 24.16 | 24.25 | 24.25 | 2,317 |
| 11 Jan 2024 | 24.29 | 24.29 | 23.98 | 23.98 | 23.98 | 521 |
| 10 Jan 2024 | 24.23 | 24.25 | 24.13 | 24.15 | 24.15 | 8,586 |
| 09 Jan 2024 | 24.25 | 24.26 | 24.10 | 24.26 | 24.26 | - |
| 08 Jan 2024 | 23.95 | 24.24 | 23.82 | 24.24 | 24.24 | 2,385 |
| 05 Jan 2024 | 23.75 | 23.92 | 23.65 | 23.92 | 23.92 | 4,359 |
| 04 Jan 2024 | 24.00 | 24.00 | 23.63 | 23.89 | 23.89 | 2,067 |
| 03 Jan 2024 | 24.49 | 24.49 | 24.05 | 24.14 | 24.14 | 4,252 |
| 02 Jan 2024 | 24.91 | 24.92 | 24.59 | 24.62 | 24.62 | 4,062 |
| 29 Dec 2023 | 24.72 | 24.73 | 24.59 | 24.59 | 24.59 | 3,066 |
| 28 Dec 2023 | 24.79 | 24.79 | 24.66 | 24.68 | 24.68 | 1,527 |
| 27 Dec 2023 | 24.65 | 24.75 | 24.65 | 24.75 | 24.75 | 4,792 |
| 22 Dec 2023 | 24.59 | 24.61 | 24.43 | 24.58 | 24.58 | 6,244 |
| 21 Dec 2023 | 24.57 | 24.61 | 24.47 | 24.61 | 24.61 | 5,694 |
| 20 Dec 2023 | 24.73 | 24.73 | 24.63 | 24.70 | 24.70 | 2,671 |
| 19 Dec 2023 | 24.60 | 24.68 | 24.59 | 24.68 | 24.68 | 6,072 |
| 18 Dec 2023 | 24.55 | 24.64 | 24.44 | 24.49 | 24.49 | 3,426 |
| 15 Dec 2023 | 24.75 | 24.78 | 24.58 | 24.66 | 24.66 | 6,615 |
| 14 Dec 2023 | 24.80 | 24.80 | 24.55 | 24.59 | 24.59 | 7,936 |
| 13 Dec 2023 | 24.36 | 24.37 | 24.15 | 24.32 | 24.32 | 9,335 |
| 12 Dec 2023 | 24.37 | 24.37 | 24.22 | 24.36 | 24.36 | 2,124 |
| 11 Dec 2023 | 23.96 | 24.24 | 23.96 | 24.13 | 24.13 | 18,020 |
| 08 Dec 2023 | 23.91 | 24.07 | 23.91 | 24.04 | 24.04 | 4,544 |
| *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.