Singapore markets open in 6 hours 33 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,052.46 -9.36 (-0.18%) Dow
37,792.40 +57.29 (+0.15%) Nasdaq
15,871.46 -13.55 (-0.09%) Bitcoin USD
62,571.07 -866.27 (-1.37%) CMC Crypto 200
885.54 0.00 (0.00%)
iShares TecDAX UCITS ETF (DE) Dist (EXIB.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 4.5470 | 4.5595 | 4.5470 | 4.5550 | 4.5550 | 22 |
| 15 Apr 2024 | 4.6130 | 4.6530 | 4.6130 | 4.6240 | 4.6240 | 12,145 |
| 12 Apr 2024 | 4.6885 | 4.6885 | 4.6055 | 4.6055 | 4.6055 | 47 |
| 11 Apr 2024 | 4.6715 | 4.6715 | 4.6300 | 4.6410 | 4.6410 | 1,814 |
| 10 Apr 2024 | 4.7115 | 4.7180 | 4.6825 | 4.6830 | 4.6830 | 253 |
| 09 Apr 2024 | 4.6865 | 4.6920 | 4.6725 | 4.6920 | 4.6920 | 7,035 |
| 08 Apr 2024 | 4.6655 | 4.7025 | 4.6655 | 4.7025 | 4.7025 | - |
| 05 Apr 2024 | 4.6595 | 4.6610 | 4.6490 | 4.6605 | 4.6605 | 455 |
| 04 Apr 2024 | 4.7125 | 4.7210 | 4.6985 | 4.7210 | 4.7210 | 500 |
| 03 Apr 2024 | 4.7180 | 4.7180 | 4.6930 | 4.7115 | 4.7115 | 100 |
| 02 Apr 2024 | 4.7845 | 4.7845 | 4.7035 | 4.7035 | 4.7035 | 119 |
| 28 Mar 2024 | 4.7870 | 4.7870 | 4.7795 | 4.7815 | 4.7815 | 352 |
| 27 Mar 2024 | 4.7630 | 4.7885 | 4.7630 | 4.7825 | 4.7825 | 481 |
| 26 Mar 2024 | 4.7360 | 4.7670 | 4.7230 | 4.7670 | 4.7670 | 2,783 |
| 25 Mar 2024 | 4.7435 | 4.7435 | 4.7160 | 4.7330 | 4.7330 | 141 |
| 22 Mar 2024 | 4.7205 | 4.7365 | 4.7205 | 4.7335 | 4.7335 | 2,391 |
| 21 Mar 2024 | 4.7205 | 4.7265 | 4.6960 | 4.7265 | 4.7265 | 600 |
| 20 Mar 2024 | 4.6935 | 4.6935 | 4.6610 | 4.6635 | 4.6635 | 1,001 |
| 19 Mar 2024 | 4.6735 | 4.6940 | 4.6735 | 4.6940 | 4.6940 | - |
| 18 Mar 2024 | 4.6980 | 4.6980 | 4.6835 | 4.6845 | 4.6845 | - |
| 15 Mar 2024 | 4.7260 | 4.7320 | 4.6900 | 4.6900 | 4.6900 | 2,497 |
| 14 Mar 2024 | 4.7800 | 4.7800 | 4.7395 | 4.7395 | 4.7395 | 250 |
| 13 Mar 2024 | 4.7970 | 4.7970 | 4.7545 | 4.7630 | 4.7630 | 21,585 |
| 12 Mar 2024 | 4.7695 | 4.7960 | 4.7640 | 4.7960 | 4.7960 | - |
| 11 Mar 2024 | 4.7495 | 4.7505 | 4.7320 | 4.7505 | 4.7505 | 9,579 |
| 08 Mar 2024 | 4.8155 | 4.8155 | 4.7965 | 4.7965 | 4.7965 | 14,851 |
| 07 Mar 2024 | 4.7590 | 4.8270 | 4.7590 | 4.8270 | 4.8270 | - |
| 06 Mar 2024 | 4.7445 | 4.7710 | 4.7445 | 4.7710 | 4.7710 | - |
| 05 Mar 2024 | 4.7475 | 4.7585 | 4.7375 | 4.7375 | 4.7375 | - |
| 04 Mar 2024 | 4.7640 | 4.7640 | 4.7545 | 4.7545 | 4.7545 | 232 |
| 01 Mar 2024 | 4.7410 | 4.7495 | 4.7085 | 4.7495 | 4.7495 | 937 |
| 29 Feb 2024 | 4.6720 | 4.7060 | 4.6720 | 4.6925 | 4.6925 | 955 |
| 28 Feb 2024 | 4.7370 | 4.7370 | 4.6795 | 4.6925 | 4.6925 | 77,191 |
| 27 Feb 2024 | 4.7080 | 4.7425 | 4.7000 | 4.7425 | 4.7425 | 2,259 |
| 26 Feb 2024 | 4.6930 | 4.7055 | 4.6930 | 4.7055 | 4.7055 | - |
| 23 Feb 2024 | 4.7110 | 4.7110 | 4.6935 | 4.7045 | 4.7045 | 3,531 |
| 22 Feb 2024 | 4.7105 | 4.7140 | 4.7060 | 4.7140 | 4.7140 | - |
| 21 Feb 2024 | 4.6495 | 4.6495 | 4.6155 | 4.6210 | 4.6210 | 142 |
| 20 Feb 2024 | 4.6760 | 4.6760 | 4.6525 | 4.6525 | 4.6525 | - |
| 19 Feb 2024 | 4.7010 | 4.7010 | 4.6785 | 4.6890 | 4.6890 | 5,606 |
| 16 Feb 2024 | 4.7205 | 4.7235 | 4.7205 | 4.7225 | 4.7225 | - |
| 15 Feb 2024 | 4.7195 | 4.7195 | 4.7000 | 4.7010 | 4.7010 | 82 |
| 14 Feb 2024 | 4.6650 | 4.6890 | 4.6650 | 4.6890 | 4.6890 | 1,478 |
| 13 Feb 2024 | 4.7210 | 4.7210 | 4.6485 | 4.6655 | 4.6655 | 1,222 |
| 12 Feb 2024 | 4.7415 | 4.7545 | 4.7415 | 4.7545 | 4.7545 | 16,314 |
| 09 Feb 2024 | 4.7365 | 4.7370 | 4.7275 | 4.7315 | 4.7315 | 28,813 |
| 08 Feb 2024 | 4.6930 | 4.7305 | 4.6930 | 4.7180 | 4.7180 | 20,400 |
| 07 Feb 2024 | 4.7025 | 4.7025 | 4.6770 | 4.6800 | 4.6800 | 1,027 |
| 06 Feb 2024 | 4.6385 | 4.7020 | 4.6245 | 4.7020 | 4.7020 | 59,501 |
| 05 Feb 2024 | 4.6105 | 4.6350 | 4.6105 | 4.6350 | 4.6350 | 1,948 |
| 02 Feb 2024 | 4.6765 | 4.6765 | 4.6085 | 4.6115 | 4.6115 | 32,597 |
| 01 Feb 2024 | 4.6455 | 4.6490 | 4.6430 | 4.6430 | 4.6430 | 57 |
| 31 Jan 2024 | 4.6300 | 4.6445 | 4.6300 | 4.6325 | 4.6325 | - |
| 30 Jan 2024 | 4.6545 | 4.6545 | 4.6260 | 4.6470 | 4.6470 | 2,100 |
| 29 Jan 2024 | 4.6310 | 4.6310 | 4.6105 | 4.6270 | 4.6270 | 1,370 |
| 26 Jan 2024 | 4.6375 | 4.6555 | 4.6205 | 4.6555 | 4.6555 | 7,134 |
| 25 Jan 2024 | 4.6065 | 4.6175 | 4.6005 | 4.6175 | 4.6175 | - |
| 24 Jan 2024 | 4.6060 | 4.6275 | 4.6060 | 4.6275 | 4.6275 | - |
| 23 Jan 2024 | 4.5895 | 4.5895 | 4.5580 | 4.5580 | 4.5580 | 3,199 |
| 22 Jan 2024 | 4.5650 | 4.5790 | 4.5580 | 4.5790 | 4.5790 | 2,621 |
| 19 Jan 2024 | 4.5530 | 4.5530 | 4.5130 | 4.5240 | 4.5240 | 31,683 |
| 18 Jan 2024 | 4.4970 | 4.5300 | 4.4970 | 4.5300 | 4.5300 | 200 |
| 17 Jan 2024 | 4.4730 | 4.4730 | 4.4650 | 4.4670 | 4.4670 | - |
| 16 Jan 2024 | 4.4620 | 4.5180 | 4.4620 | 4.5180 | 4.5180 | - |
| 15 Jan 2024 | 4.5355 | 4.5355 | 4.5105 | 4.5120 | 4.5120 | 1,000 |
| 12 Jan 2024 | 4.5225 | 4.5405 | 4.5200 | 4.5405 | 4.5405 | 10,611 |
| 11 Jan 2024 | 4.5435 | 4.5445 | 4.4860 | 4.4860 | 4.4860 | 30,000 |
| 10 Jan 2024 | 4.5335 | 4.5335 | 4.5125 | 4.5180 | 4.5180 | 30,443 |
| 09 Jan 2024 | 4.5370 | 4.5405 | 4.5055 | 4.5405 | 4.5405 | 5,519 |
| 08 Jan 2024 | 4.4875 | 4.5285 | 4.4625 | 4.5285 | 4.5285 | 972 |
| 05 Jan 2024 | 4.4495 | 4.4750 | 4.4310 | 4.4705 | 4.4705 | 4,912 |
| 04 Jan 2024 | 4.4865 | 4.4865 | 4.4235 | 4.4700 | 4.4700 | 16,258 |
| 03 Jan 2024 | 4.5815 | 4.5905 | 4.5150 | 4.5150 | 4.5150 | 5,021 |
| 02 Jan 2024 | 4.6630 | 4.6630 | 4.6030 | 4.6030 | 4.6030 | 428 |
| 29 Dec 2023 | 4.6250 | 4.6250 | 4.6145 | 4.6225 | 4.6225 | 3,019 |
| 28 Dec 2023 | 4.6355 | 4.6355 | 4.6165 | 4.6215 | 4.6215 | - |
| 27 Dec 2023 | 4.6275 | 4.6300 | 4.6225 | 4.6300 | 4.6300 | - |
| 22 Dec 2023 | 4.6015 | 4.6065 | 4.5830 | 4.6065 | 4.6065 | - |
| 21 Dec 2023 | 4.5955 | 4.6070 | 4.5790 | 4.6070 | 4.6070 | 501 |
| 20 Dec 2023 | 4.6285 | 4.6285 | 4.6150 | 4.6220 | 4.6220 | 143 |
| 19 Dec 2023 | 4.6065 | 4.6180 | 4.6020 | 4.6180 | 4.6180 | - |
| 18 Dec 2023 | 4.6030 | 4.6030 | 4.5820 | 4.5820 | 4.5820 | 10 |
| 15 Dec 2023 | 4.6275 | 4.6275 | 4.5960 | 4.6085 | 4.6085 | 329 |
| 14 Dec 2023 | 4.6285 | 4.6285 | 4.6060 | 4.6060 | 4.6060 | - |
| 13 Dec 2023 | 4.5595 | 4.5595 | 4.5495 | 4.5495 | 4.5495 | 250 |
| 12 Dec 2023 | 4.5415 | 4.5585 | 4.5415 | 4.5585 | 4.5585 | 1,439 |
| 11 Dec 2023 | 4.5030 | 4.5235 | 4.5030 | 4.5235 | 4.5235 | 5,357 |
| 08 Dec 2023 | 4.4750 | 4.4990 | 4.4750 | 4.4990 | 4.4990 | 222 |
| 07 Dec 2023 | 4.4510 | 4.4670 | 4.4510 | 4.4670 | 4.4670 | 1,728 |
| 06 Dec 2023 | 4.4425 | 4.4425 | 4.4425 | 4.4425 | 4.4425 | - |
| 05 Dec 2023 | 4.4425 | 4.4425 | 4.4425 | 4.4425 | 4.4425 | - |
| 04 Dec 2023 | 4.4425 | 4.4425 | 4.4425 | 4.4425 | 4.4425 | - |
| 01 Dec 2023 | 4.4350 | 4.4425 | 4.4260 | 4.4425 | 4.4425 | 84 |
| 30 Nov 2023 | 4.4335 | 4.4335 | 4.4275 | 4.4275 | 4.4275 | - |
| 29 Nov 2023 | 4.3630 | 4.4265 | 4.3630 | 4.4260 | 4.4260 | 2,260 |
| 28 Nov 2023 | 4.3300 | 4.3450 | 4.3210 | 4.3450 | 4.3450 | 38 |
| 27 Nov 2023 | 4.3475 | 4.3640 | 4.3405 | 4.3405 | 4.3405 | 201 |
| 24 Nov 2023 | 4.3455 | 4.3500 | 4.3315 | 4.3500 | 4.3500 | 953 |
| 23 Nov 2023 | 4.3525 | 4.3545 | 4.3360 | 4.3545 | 4.3545 | - |
| 22 Nov 2023 | 4.3090 | 4.3615 | 4.3090 | 4.3590 | 4.3590 | 48 |
| *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.