Singapore markets close in 7 hours 44 minutes
Straits Times Index
3,305.78 +8.89 (+0.27%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,365.48 +1,606.78 (+2.78%) CMC Crypto 200
1,272.65 +1.91 (+0.15%)
iShares TecDAX UCITS ETF (DE) (EX26.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 29.01 | 29.01 | 28.82 | 28.82 | 28.82 | - |
| 30 Apr 2024 | 29.43 | 29.43 | 29.08 | 29.08 | 29.08 | - |
| 29 Apr 2024 | 29.59 | 29.59 | 29.40 | 29.40 | 29.40 | - |
| 26 Apr 2024 | 29.36 | 29.53 | 29.36 | 29.53 | 29.53 | - |
| 25 Apr 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 24 Apr 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 23 Apr 2024 | 28.94 | 29.22 | 28.94 | 29.22 | 29.22 | - |
| 22 Apr 2024 | 28.51 | 28.58 | 28.51 | 28.58 | 28.58 | - |
| 19 Apr 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
| 18 Apr 2024 | 28.77 | 28.77 | 28.55 | 28.55 | 28.55 | - |
| 17 Apr 2024 | 29.17 | 29.17 | 29.00 | 29.00 | 29.00 | - |
| 16 Apr 2024 | 29.28 | 29.28 | 29.25 | 29.25 | 29.25 | - |
| 15 Apr 2024 | 29.64 | 29.64 | 29.61 | 29.61 | 29.61 | - |
| 12 Apr 2024 | 30.17 | 30.17 | 29.55 | 29.55 | 29.55 | - |
| 11 Apr 2024 | 30.14 | 30.14 | 29.80 | 29.80 | 29.80 | - |
| 10 Apr 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 09 Apr 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 08 Apr 2024 | 30.02 | 30.25 | 30.02 | 30.25 | 30.25 | - |
| 05 Apr 2024 | 29.84 | 29.96 | 29.84 | 29.96 | 29.96 | - |
| 04 Apr 2024 | 30.32 | 30.33 | 30.32 | 30.33 | 30.33 | - |
| 03 Apr 2024 | 30.35 | 30.35 | 30.30 | 30.30 | 30.30 | - |
| 02 Apr 2024 | 30.68 | 30.68 | 30.25 | 30.25 | 30.25 | - |
| 28 Mar 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 27 Mar 2024 | 30.70 | 30.74 | 30.70 | 30.74 | 30.74 | - |
| 26 Mar 2024 | 30.40 | 30.67 | 30.40 | 30.67 | 30.67 | - |
| 25 Mar 2024 | 30.51 | 30.51 | 30.42 | 30.42 | 30.42 | - |
| 22 Mar 2024 | 30.36 | 30.44 | 30.36 | 30.44 | 30.44 | - |
| 21 Mar 2024 | 30.37 | 30.43 | 30.37 | 30.43 | 30.43 | - |
| 20 Mar 2024 | 30.20 | 30.20 | 29.97 | 29.97 | 29.97 | - |
| 19 Mar 2024 | 30.05 | 30.17 | 30.05 | 30.17 | 30.17 | 373 |
| 18 Mar 2024 | 30.19 | 30.19 | 30.11 | 30.11 | 30.11 | - |
| 15 Mar 2024 | 30.39 | 30.39 | 30.10 | 30.10 | 30.10 | - |
| 14 Mar 2024 | 30.65 | 30.65 | 30.47 | 30.47 | 30.47 | - |
| 13 Mar 2024 | 30.88 | 30.88 | 30.58 | 30.58 | 30.58 | - |
| 12 Mar 2024 | 30.68 | 30.83 | 30.68 | 30.83 | 30.83 | - |
| 11 Mar 2024 | 30.58 | 30.58 | 30.53 | 30.53 | 30.53 | - |
| 08 Mar 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 07 Mar 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 06 Mar 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 05 Mar 2024 | 30.55 | 30.55 | 30.47 | 30.47 | 30.47 | - |
| 04 Mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 01 Mar 2024 | 30.28 | 30.50 | 30.28 | 30.50 | 30.50 | 100 |
| 29 Feb 2024 | 30.06 | 30.19 | 30.06 | 30.19 | 30.19 | - |
| 28 Feb 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 27 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 26 Feb 2024 | 30.18 | 30.25 | 30.18 | 30.25 | 30.25 | - |
| 23 Feb 2024 | 30.28 | 30.28 | 30.22 | 30.22 | 30.22 | - |
| 22 Feb 2024 | 30.27 | 30.32 | 30.27 | 30.32 | 30.32 | - |
| 21 Feb 2024 | 29.91 | 29.91 | 29.70 | 29.70 | 29.70 | - |
| 20 Feb 2024 | 30.08 | 30.08 | 29.93 | 29.93 | 29.93 | - |
| 19 Feb 2024 | 30.10 | 30.16 | 30.10 | 30.16 | 30.16 | - |
| 16 Feb 2024 | 30.45 | 30.45 | 30.35 | 30.35 | 30.35 | - |
| 15 Feb 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 14 Feb 2024 | 30.01 | 30.11 | 30.01 | 30.11 | 30.11 | - |
| 13 Feb 2024 | 30.35 | 30.35 | 29.99 | 29.99 | 29.99 | - |
| 12 Feb 2024 | 30.34 | 30.52 | 30.34 | 30.52 | 30.52 | 15 |
| 09 Feb 2024 | 30.38 | 30.42 | 30.38 | 30.42 | 30.42 | - |
| 08 Feb 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 07 Feb 2024 | 30.16 | 30.16 | 30.03 | 30.03 | 30.03 | - |
| 06 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 05 Feb 2024 | 29.67 | 29.81 | 29.60 | 29.81 | 29.81 | 750 |
| 02 Feb 2024 | 30.08 | 30.08 | 29.59 | 29.59 | 29.59 | - |
| 01 Feb 2024 | 29.90 | 29.90 | 29.82 | 29.82 | 29.82 | - |
| 31 Jan 2024 | 29.79 | 29.79 | 29.76 | 29.76 | 29.76 | - |
| 30 Jan 2024 | 29.94 | 29.94 | 29.85 | 29.85 | 29.85 | - |
| 29 Jan 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 26 Jan 2024 | 29.84 | 29.90 | 29.84 | 29.90 | 29.90 | - |
| 25 Jan 2024 | 29.66 | 29.69 | 29.66 | 29.69 | 29.69 | - |
| 24 Jan 2024 | 29.64 | 29.74 | 29.64 | 29.74 | 29.74 | - |
| 23 Jan 2024 | 29.58 | 29.58 | 29.31 | 29.31 | 29.31 | - |
| 22 Jan 2024 | 29.37 | 29.42 | 29.37 | 29.42 | 29.42 | - |
| 19 Jan 2024 | 29.28 | 29.28 | 29.10 | 29.10 | 29.10 | - |
| 18 Jan 2024 | 28.93 | 29.10 | 28.93 | 29.10 | 29.10 | - |
| 17 Jan 2024 | 28.78 | 28.78 | 28.69 | 28.69 | 28.69 | - |
| 16 Jan 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 15 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 12 Jan 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 11 Jan 2024 | 29.22 | 29.22 | 28.83 | 28.83 | 28.83 | - |
| 10 Jan 2024 | 29.20 | 29.20 | 29.03 | 29.03 | 29.03 | - |
| 09 Jan 2024 | 29.19 | 29.19 | 29.18 | 29.18 | 29.18 | - |
| 08 Jan 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 05 Jan 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| 04 Jan 2024 | 28.89 | 28.89 | 28.75 | 28.75 | 28.75 | - |
| 03 Jan 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 02 Jan 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 27 Dec 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 22 Dec 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 21 Dec 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 20 Dec 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 15 Dec 2023 | 29.90 | 29.90 | 29.61 | 29.66 | 29.66 | 129 |
| 14 Dec 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 13 Dec 2023 | 29.32 | 29.32 | 29.25 | 29.25 | 29.25 | - |
| 12 Dec 2023 | 29.22 | 29.28 | 29.22 | 29.28 | 29.28 | - |
| 11 Dec 2023 | 29.00 | 29.13 | 29.00 | 29.13 | 29.13 | - |
| 08 Dec 2023 | 28.41 | 28.94 | 28.41 | 28.94 | 28.94 | - |
| 07 Dec 2023 | 28.66 | 28.70 | 28.66 | 28.70 | 28.70 | - |
| *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.