Singapore markets open in 2 hours 10 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,016.79 -2,419.15 (-3.64%) CMC Crypto 200
1,387.31 -36.79 (-2.58%)
Lyxor 1 TecDAX (DR) UCITS ETF I (E908.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:11PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 23.78 | 24.22 | 23.78 | 24.13 | 24.13 | 62 |
| 22 Apr 2024 | 23.64 | 23.83 | 23.64 | 23.74 | 23.74 | - |
| 19 Apr 2024 | 23.56 | 23.56 | 23.35 | 23.39 | 23.39 | - |
| 18 Apr 2024 | 23.77 | 23.77 | 23.45 | 23.45 | 23.45 | - |
| 17 Apr 2024 | 24.18 | 24.25 | 23.93 | 23.97 | 23.97 | - |
| 16 Apr 2024 | 24.28 | 24.40 | 24.20 | 24.25 | 24.25 | - |
| 15 Apr 2024 | 24.50 | 24.82 | 24.36 | 24.36 | 24.36 | - |
| 12 Apr 2024 | 24.86 | 25.09 | 24.34 | 24.34 | 24.34 | - |
| 11 Apr 2024 | 24.88 | 24.97 | 24.69 | 24.76 | 24.76 | - |
| 10 Apr 2024 | 25.23 | 25.23 | 24.83 | 24.83 | 24.83 | - |
| 09 Apr 2024 | 24.93 | 25.16 | 24.93 | 24.95 | 24.95 | - |
| 08 Apr 2024 | 25.11 | 25.11 | 24.96 | 24.98 | 24.98 | - |
| 05 Apr 2024 | 24.75 | 24.92 | 24.75 | 24.81 | 24.81 | - |
| 04 Apr 2024 | 25.01 | 25.18 | 24.85 | 24.85 | 24.85 | - |
| 03 Apr 2024 | 25.00 | 25.17 | 25.00 | 25.05 | 25.05 | - |
| 02 Apr 2024 | 25.70 | 25.70 | 24.95 | 24.97 | 24.97 | 200 |
| 28 Mar 2024 | 25.40 | 25.57 | 25.40 | 25.43 | 25.43 | - |
| 27 Mar 2024 | 25.33 | 25.58 | 25.33 | 25.40 | 25.40 | 293 |
| 26 Mar 2024 | 25.15 | 25.46 | 25.15 | 25.32 | 25.32 | - |
| 25 Mar 2024 | 25.18 | 25.33 | 25.14 | 25.15 | 25.15 | 331 |
| 22 Mar 2024 | 25.24 | 25.33 | 25.18 | 25.22 | 25.22 | - |
| 21 Mar 2024 | 25.20 | 25.20 | 25.09 | 25.16 | 25.16 | - |
| 20 Mar 2024 | 24.99 | 25.07 | 24.79 | 24.88 | 24.88 | - |
| 19 Mar 2024 | 24.89 | 25.01 | 24.89 | 24.98 | 24.98 | - |
| 18 Mar 2024 | 24.92 | 25.03 | 24.84 | 24.88 | 24.88 | - |
| 15 Mar 2024 | 25.13 | 25.25 | 25.09 | 25.09 | 25.09 | - |
| 14 Mar 2024 | 25.50 | 25.50 | 25.21 | 25.21 | 25.21 | 100 |
| 13 Mar 2024 | 25.63 | 25.63 | 25.39 | 25.39 | 25.39 | 200 |
| 12 Mar 2024 | 25.46 | 25.52 | 25.44 | 25.52 | 25.52 | - |
| 11 Mar 2024 | 25.38 | 25.42 | 25.37 | 25.37 | 25.37 | - |
| 08 Mar 2024 | 25.65 | 25.71 | 25.61 | 25.69 | 25.69 | 9 |
| 07 Mar 2024 | 25.26 | 25.65 | 25.26 | 25.65 | 25.65 | 2,128 |
| 06 Mar 2024 | 25.33 | 25.36 | 25.33 | 25.36 | 25.36 | - |
| 05 Mar 2024 | 25.37 | 25.44 | 25.32 | 25.32 | 25.32 | 200 |
| 04 Mar 2024 | 25.20 | 25.58 | 25.20 | 25.58 | 25.58 | 433 |
| 01 Mar 2024 | 25.08 | 25.20 | 25.08 | 25.20 | 25.20 | - |
| 29 Feb 2024 | 24.98 | 25.13 | 24.98 | 25.08 | 25.08 | - |
| 28 Feb 2024 | 25.23 | 25.23 | 25.06 | 25.06 | 25.06 | - |
| 27 Feb 2024 | 25.00 | 25.32 | 25.00 | 25.32 | 25.32 | - |
| 26 Feb 2024 | 24.92 | 25.15 | 24.92 | 25.15 | 25.15 | - |
| 23 Feb 2024 | 25.12 | 25.17 | 25.12 | 25.13 | 25.13 | 163 |
| 22 Feb 2024 | 24.72 | 25.17 | 24.72 | 25.17 | 25.17 | - |
| 21 Feb 2024 | 24.76 | 24.81 | 24.74 | 24.81 | 24.81 | - |
| 20 Feb 2024 | 24.86 | 24.96 | 24.80 | 24.80 | 24.80 | - |
| 19 Feb 2024 | 25.00 | 25.06 | 25.00 | 25.06 | 25.06 | 181 |
| 16 Feb 2024 | 25.02 | 25.26 | 25.02 | 25.26 | 25.26 | - |
| 15 Feb 2024 | 24.97 | 25.10 | 24.97 | 25.04 | 25.04 | - |
| 14 Feb 2024 | 24.68 | 25.00 | 24.68 | 25.00 | 25.00 | 198 |
| 13 Feb 2024 | 25.14 | 25.14 | 24.74 | 24.90 | 24.90 | - |
| 12 Feb 2024 | 25.20 | 25.29 | 25.20 | 25.29 | 25.29 | - |
| 09 Feb 2024 | 25.05 | 25.24 | 25.05 | 25.24 | 25.24 | - |
| 08 Feb 2024 | 24.89 | 25.22 | 24.89 | 25.22 | 25.22 | 22 |
| 07 Feb 2024 | 24.98 | 25.08 | 24.88 | 24.88 | 24.88 | 110 |
| 06 Feb 2024 | 24.72 | 25.07 | 24.68 | 24.94 | 24.94 | 1,151 |
| 05 Feb 2024 | 24.49 | 24.75 | 24.49 | 24.75 | 24.75 | - |
| 02 Feb 2024 | 24.84 | 24.93 | 24.84 | 24.85 | 24.85 | 220 |
| 01 Feb 2024 | 24.44 | 24.82 | 24.44 | 24.82 | 24.82 | - |
| 31 Jan 2024 | 24.65 | 24.77 | 24.65 | 24.73 | 24.73 | 165 |
| 30 Jan 2024 | 24.66 | 24.83 | 24.66 | 24.83 | 24.83 | - |
| 29 Jan 2024 | 24.64 | 24.69 | 24.59 | 24.59 | 24.59 | - |
| 26 Jan 2024 | 24.49 | 24.81 | 24.49 | 24.67 | 24.67 | - |
| 25 Jan 2024 | 24.55 | 24.66 | 24.50 | 24.50 | 24.50 | - |
| 24 Jan 2024 | 24.38 | 24.76 | 24.38 | 24.76 | 24.76 | - |
| 23 Jan 2024 | 24.36 | 24.42 | 24.33 | 24.33 | 24.33 | - |
| 22 Jan 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 19 Jan 2024 | 24.11 | 24.21 | 24.11 | 24.17 | 24.17 | - |
| 18 Jan 2024 | 23.77 | 24.13 | 23.77 | 24.11 | 24.11 | 80 |
| 17 Jan 2024 | 23.77 | 23.84 | 23.77 | 23.83 | 23.83 | - |
| 16 Jan 2024 | 23.81 | 24.00 | 23.81 | 23.92 | 23.92 | - |
| 15 Jan 2024 | 24.20 | 24.22 | 23.96 | 23.96 | 23.96 | - |
| 12 Jan 2024 | 23.99 | 24.25 | 23.99 | 24.25 | 24.25 | - |
| 11 Jan 2024 | 24.15 | 24.30 | 24.15 | 24.23 | 24.23 | - |
| 10 Jan 2024 | 24.07 | 24.10 | 24.07 | 24.10 | 24.10 | - |
| 09 Jan 2024 | 24.15 | 24.15 | 24.11 | 24.11 | 24.11 | - |
| 08 Jan 2024 | 23.75 | 24.12 | 23.75 | 24.12 | 24.12 | 10 |
| 05 Jan 2024 | 23.70 | 23.88 | 23.69 | 23.88 | 23.88 | 22 |
| 04 Jan 2024 | 23.62 | 23.67 | 23.60 | 23.65 | 23.65 | - |
| 03 Jan 2024 | 24.40 | 24.51 | 24.27 | 24.27 | 24.27 | - |
| 02 Jan 2024 | 24.66 | 24.66 | 24.60 | 24.60 | 24.60 | - |
| 29 Dec 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 28 Dec 2023 | 24.63 | 24.76 | 24.55 | 24.56 | 24.56 | - |
| 27 Dec 2023 | 24.52 | 24.69 | 24.52 | 24.69 | 24.69 | - |
| 22 Dec 2023 | 24.42 | 24.57 | 24.41 | 24.46 | 24.46 | - |
| 21 Dec 2023 | 24.41 | 24.58 | 24.41 | 24.43 | 24.43 | - |
| 20 Dec 2023 | 24.55 | 24.68 | 24.55 | 24.57 | 24.57 | - |
| 19 Dec 2023 | 24.35 | 24.66 | 24.35 | 24.66 | 24.66 | - |
| 18 Dec 2023 | 24.41 | 24.44 | 24.41 | 24.44 | 24.44 | - |
| 15 Dec 2023 | 24.43 | 24.68 | 24.43 | 24.44 | 24.44 | 61 |
| 14 Dec 2023 | 24.42 | 24.70 | 24.38 | 24.38 | 24.38 | 170 |
| 13 Dec 2023 | 24.18 | 24.39 | 24.15 | 24.15 | 24.15 | 2 |
| 12 Dec 2023 | 24.30 | 24.30 | 24.26 | 24.29 | 24.29 | - |
| 11 Dec 2023 | 23.92 | 24.08 | 23.92 | 24.08 | 24.08 | - |
| 08 Dec 2023 | 23.75 | 24.00 | 23.75 | 24.00 | 24.00 | 311 |
| 07 Dec 2023 | 23.78 | 23.78 | 23.73 | 23.73 | 23.73 | 50 |
| 06 Dec 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 05 Dec 2023 | 23.43 | 23.63 | 23.43 | 23.54 | 23.54 | - |
| 04 Dec 2023 | 23.73 | 23.75 | 23.52 | 23.52 | 23.52 | 3,300 |
| 01 Dec 2023 | 23.64 | 23.64 | 23.62 | 23.62 | 23.62 | - |
| 30 Nov 2023 | 23.82 | 23.82 | 23.53 | 23.57 | 23.57 | 26 |
| 29 Nov 2023 | 23.43 | 23.62 | 23.43 | 23.62 | 23.62 | - |
| *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.