Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,117.25 +159.98 (+0.25%) CMC Crypto 200
1,315.29 +38.31 (+3.00%)
iShares TecDAX UCITS ETF (DE) Dist (EXIB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:11PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.5080 | 4.5385 | 4.5010 | 4.5065 | 4.5065 | - |
| 02 May 2024 | 4.4900 | 4.5105 | 4.4670 | 4.4710 | 4.4710 | - |
| 30 Apr 2024 | 4.5650 | 4.5650 | 4.5075 | 4.5110 | 4.5110 | - |
| 29 Apr 2024 | 4.5960 | 4.6025 | 4.5580 | 4.5620 | 4.5620 | - |
| 26 Apr 2024 | 4.5895 | 4.5955 | 4.5830 | 4.5855 | 4.5855 | - |
| 25 Apr 2024 | 4.5230 | 4.5515 | 4.4970 | 4.4985 | 4.4985 | - |
| 24 Apr 2024 | 4.5515 | 4.5865 | 4.5455 | 4.5525 | 4.5525 | - |
| 23 Apr 2024 | 4.4590 | 4.5410 | 4.4590 | 4.5330 | 4.5330 | - |
| 22 Apr 2024 | 4.4320 | 4.4520 | 4.4230 | 4.4520 | 4.4520 | - |
| 19 Apr 2024 | 4.4095 | 4.4095 | 4.3850 | 4.3900 | 4.3900 | - |
| 18 Apr 2024 | 4.4440 | 4.4440 | 4.4005 | 4.4005 | 4.4005 | - |
| 17 Apr 2024 | 4.5365 | 4.5365 | 4.4920 | 4.5010 | 4.5010 | - |
| 16 Apr 2024 | 4.5510 | 4.5630 | 4.5355 | 4.5515 | 4.5515 | - |
| 15 Apr 2024 | 4.6015 | 4.6490 | 4.5700 | 4.5700 | 4.5700 | - |
| 12 Apr 2024 | 4.6565 | 4.6815 | 4.5710 | 4.5710 | 4.5710 | - |
| 11 Apr 2024 | 4.6635 | 4.6685 | 4.6125 | 4.6440 | 4.6440 | - |
| 10 Apr 2024 | 4.7150 | 4.7190 | 4.6570 | 4.6690 | 4.6690 | - |
| 09 Apr 2024 | 4.6825 | 4.7035 | 4.6760 | 4.6785 | 4.6785 | - |
| 08 Apr 2024 | 4.6985 | 4.6985 | 4.6830 | 4.6865 | 4.6865 | - |
| 05 Apr 2024 | 4.6415 | 4.6600 | 4.6415 | 4.6505 | 4.6505 | - |
| 04 Apr 2024 | 4.6910 | 4.7115 | 4.6620 | 4.6620 | 4.6620 | - |
| 03 Apr 2024 | 4.6925 | 4.7100 | 4.6925 | 4.6965 | 4.6965 | - |
| 02 Apr 2024 | 4.7720 | 4.7720 | 4.6835 | 4.6835 | 4.6835 | - |
| 28 Mar 2024 | 4.7670 | 4.7820 | 4.7670 | 4.7680 | 4.7680 | - |
| 27 Mar 2024 | 4.7730 | 4.7905 | 4.7665 | 4.7680 | 4.7680 | - |
| 26 Mar 2024 | 4.7140 | 4.7620 | 4.7140 | 4.7505 | 4.7505 | - |
| 25 Mar 2024 | 4.7140 | 4.7370 | 4.7140 | 4.7170 | 4.7170 | - |
| 22 Mar 2024 | 4.7210 | 4.7405 | 4.7210 | 4.7270 | 4.7270 | - |
| 21 Mar 2024 | 4.7175 | 4.7290 | 4.6935 | 4.7200 | 4.7200 | - |
| 20 Mar 2024 | 4.6725 | 4.6890 | 4.6465 | 4.6575 | 4.6575 | - |
| 19 Mar 2024 | 4.6630 | 4.6815 | 4.6630 | 4.6745 | 4.6745 | - |
| 18 Mar 2024 | 4.6710 | 4.6925 | 4.6650 | 4.6675 | 4.6675 | - |
| 15 Mar 2024 | 4.7200 | 4.7295 | 4.6970 | 4.6970 | 4.6970 | - |
| 14 Mar 2024 | 4.7725 | 4.7725 | 4.7220 | 4.7220 | 4.7220 | - |
| 13 Mar 2024 | 4.7930 | 4.7930 | 4.7515 | 4.7515 | 4.7515 | - |
| 12 Mar 2024 | 4.7605 | 4.7895 | 4.7575 | 4.7895 | 4.7895 | - |
| 11 Mar 2024 | 4.7605 | 4.7605 | 4.7470 | 4.7470 | 4.7470 | - |
| 08 Mar 2024 | 4.8140 | 4.8140 | 4.7945 | 4.8055 | 4.8055 | - |
| 07 Mar 2024 | 4.7365 | 4.7850 | 4.7365 | 4.7850 | 4.7850 | - |
| 06 Mar 2024 | 4.7395 | 4.7470 | 4.7395 | 4.7470 | 4.7470 | - |
| 05 Mar 2024 | 4.7500 | 4.7500 | 4.7420 | 4.7420 | 4.7420 | - |
| 04 Mar 2024 | 4.7295 | 4.7535 | 4.7295 | 4.7535 | 4.7535 | - |
| 01 Mar 2024 | 4.7075 | 4.7175 | 4.7075 | 4.7175 | 4.7175 | - |
| 29 Feb 2024 | 4.6835 | 4.7040 | 4.6835 | 4.6955 | 4.6955 | - |
| 28 Feb 2024 | 4.7345 | 4.7345 | 4.6890 | 4.6890 | 4.6890 | - |
| 27 Feb 2024 | 4.6900 | 4.7385 | 4.6900 | 4.7385 | 4.7385 | - |
| 26 Feb 2024 | 4.6740 | 4.7060 | 4.6740 | 4.7060 | 4.7060 | - |
| 23 Feb 2024 | 4.7085 | 4.7085 | 4.6965 | 4.6965 | 4.6965 | - |
| 22 Feb 2024 | 4.6360 | 4.7055 | 4.6360 | 4.7055 | 4.7055 | - |
| 21 Feb 2024 | 4.6465 | 4.6465 | 4.6260 | 4.6400 | 4.6400 | - |
| 20 Feb 2024 | 4.6630 | 4.6680 | 4.6400 | 4.6400 | 4.6400 | - |
| 19 Feb 2024 | 4.6920 | 4.6920 | 4.6905 | 4.6905 | 4.6905 | 90 |
| 16 Feb 2024 | 4.6940 | 4.7240 | 4.6940 | 4.7240 | 4.7240 | - |
| 15 Feb 2024 | 4.6875 | 4.6980 | 4.6860 | 4.6860 | 4.6860 | - |
| 14 Feb 2024 | 4.6460 | 4.6790 | 4.6460 | 4.6790 | 4.6790 | - |
| 13 Feb 2024 | 4.7185 | 4.7185 | 4.6315 | 4.6565 | 4.6565 | - |
| 12 Feb 2024 | 4.7295 | 4.7335 | 4.7295 | 4.7335 | 4.7335 | - |
| 09 Feb 2024 | 4.7030 | 4.7280 | 4.7030 | 4.7280 | 4.7280 | - |
| 08 Feb 2024 | 4.6710 | 4.7250 | 4.6710 | 4.7250 | 4.7250 | - |
| 07 Feb 2024 | 4.6880 | 4.6920 | 4.6690 | 4.6690 | 4.6690 | - |
| 06 Feb 2024 | 4.6400 | 4.6690 | 4.6180 | 4.6690 | 4.6690 | - |
| 05 Feb 2024 | 4.5940 | 4.6345 | 4.5940 | 4.6345 | 4.6345 | - |
| 02 Feb 2024 | 4.6610 | 4.6655 | 4.6520 | 4.6520 | 4.6520 | - |
| 01 Feb 2024 | 4.5890 | 4.6445 | 4.5890 | 4.6445 | 4.6445 | - |
| 31 Jan 2024 | 4.6260 | 4.6365 | 4.6260 | 4.6280 | 4.6280 | - |
| 30 Jan 2024 | 4.6295 | 4.6500 | 4.6295 | 4.6500 | 4.6500 | - |
| 29 Jan 2024 | 4.6250 | 4.6250 | 4.6050 | 4.6050 | 4.6050 | - |
| 26 Jan 2024 | 4.5970 | 4.6485 | 4.5970 | 4.6330 | 4.6330 | - |
| 25 Jan 2024 | 4.6045 | 4.6150 | 4.5940 | 4.5995 | 4.5995 | - |
| 24 Jan 2024 | 4.5730 | 4.6285 | 4.5730 | 4.6285 | 4.6285 | - |
| 23 Jan 2024 | 4.5735 | 4.5735 | 4.5545 | 4.5545 | 4.5545 | - |
| 22 Jan 2024 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
| 19 Jan 2024 | 4.5295 | 4.5310 | 4.5250 | 4.5250 | 4.5250 | - |
| 18 Jan 2024 | 4.4630 | 4.5160 | 4.4630 | 4.5160 | 4.5160 | - |
| 17 Jan 2024 | 4.4595 | 4.4595 | 4.4525 | 4.4595 | 4.4595 | - |
| 16 Jan 2024 | 4.4690 | 4.4905 | 4.4690 | 4.4740 | 4.4740 | - |
| 15 Jan 2024 | 4.5465 | 4.5465 | 4.4970 | 4.4970 | 4.4970 | - |
| 12 Jan 2024 | 4.5000 | 4.5415 | 4.5000 | 4.5415 | 4.5415 | - |
| 11 Jan 2024 | 4.5310 | 4.5470 | 4.5310 | 4.5325 | 4.5325 | - |
| 10 Jan 2024 | 4.5155 | 4.5155 | 4.5115 | 4.5130 | 4.5130 | - |
| 09 Jan 2024 | 4.5290 | 4.5290 | 4.5020 | 4.5245 | 4.5245 | 70 |
| 08 Jan 2024 | 4.4555 | 4.4555 | 4.4555 | 4.4555 | 4.4555 | - |
| 05 Jan 2024 | 4.4415 | 4.4710 | 4.4415 | 4.4710 | 4.4710 | - |
| 04 Jan 2024 | 4.4225 | 4.4490 | 4.4225 | 4.4435 | 4.4435 | - |
| 03 Jan 2024 | 4.5790 | 4.5835 | 4.5790 | 4.5835 | 4.5835 | - |
| 02 Jan 2024 | 4.6285 | 4.6285 | 4.6015 | 4.6015 | 4.6015 | - |
| 29 Dec 2023 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | - |
| 28 Dec 2023 | 4.6235 | 4.6305 | 4.6040 | 4.6090 | 4.6090 | 100 |
| 27 Dec 2023 | 4.6085 | 4.6185 | 4.6085 | 4.6185 | 4.6185 | - |
| 22 Dec 2023 | 4.5850 | 4.5995 | 4.5760 | 4.5965 | 4.5965 | - |
| 21 Dec 2023 | 4.5820 | 4.6005 | 4.5755 | 4.5855 | 4.5855 | - |
| 20 Dec 2023 | 4.6070 | 4.6175 | 4.5940 | 4.6120 | 4.6120 | 102 |
| 19 Dec 2023 | 4.5730 | 4.6110 | 4.5730 | 4.6110 | 4.6110 | - |
| 18 Dec 2023 | 4.5805 | 4.5805 | 4.5745 | 4.5750 | 4.5750 | - |
| 15 Dec 2023 | 4.5895 | 4.6195 | 4.5860 | 4.5860 | 4.5860 | 652 |
| 14 Dec 2023 | 4.5840 | 4.5905 | 4.5840 | 4.5905 | 4.5905 | - |
| 13 Dec 2023 | 4.5380 | 4.5650 | 4.5330 | 4.5330 | 4.5330 | - |
| 12 Dec 2023 | 4.5480 | 4.5480 | 4.5395 | 4.5475 | 4.5475 | - |
| 11 Dec 2023 | 4.5170 | 4.5170 | 4.4965 | 4.5075 | 4.5075 | 1,000 |
| 08 Dec 2023 | 4.4545 | 4.4545 | 4.4545 | 4.4545 | 4.4545 | - |
| *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.