Singapore markets close in 17 minutes
Straits Times Index
3,274.82 -12.93 (-0.39%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,107.42 +28.56 (+0.35%) Bitcoin USD
64,406.35 +608.47 (+0.95%) CMC Crypto 200
1,389.22 -7.31 (-0.52%)
iShares TecDAX UCITS ETF (DE) (EXS2.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 09:54AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 29.32 | 29.32 | 29.31 | 29.31 | 29.31 | 3,249 |
| 25 Apr 2024 | 29.08 | 29.28 | 28.95 | 29.02 | 29.02 | 11,860 |
| 24 Apr 2024 | 29.49 | 29.49 | 29.28 | 29.32 | 29.32 | 9,737 |
| 23 Apr 2024 | 28.93 | 29.19 | 28.90 | 29.19 | 29.19 | 7,607 |
| 22 Apr 2024 | 28.47 | 28.64 | 28.47 | 28.59 | 28.59 | 18,459 |
| 19 Apr 2024 | 28.28 | 28.36 | 28.22 | 28.33 | 28.33 | 17,957 |
| 18 Apr 2024 | 28.72 | 28.72 | 28.24 | 28.53 | 28.53 | 23,644 |
| 17 Apr 2024 | 29.09 | 29.13 | 28.95 | 28.95 | 28.95 | 19,768 |
| 16 Apr 2024 | 29.19 | 29.35 | 29.16 | 29.25 | 29.25 | 20,844 |
| 15 Apr 2024 | 29.64 | 29.92 | 29.58 | 29.63 | 29.63 | 25,344 |
| 12 Apr 2024 | 30.09 | 30.10 | 29.48 | 29.57 | 29.57 | 25,929 |
| 11 Apr 2024 | 29.94 | 30.02 | 29.69 | 29.81 | 29.81 | 96,406 |
| 10 Apr 2024 | 30.25 | 30.35 | 29.87 | 30.07 | 30.07 | 17,573 |
| 09 Apr 2024 | 30.17 | 30.26 | 30.01 | 30.14 | 30.14 | 18,923 |
| 08 Apr 2024 | 29.99 | 30.23 | 29.99 | 30.20 | 30.20 | 25,207 |
| 05 Apr 2024 | 30.00 | 30.00 | 29.83 | 29.97 | 29.97 | 8,972 |
| 04 Apr 2024 | 30.25 | 30.32 | 30.15 | 30.32 | 30.32 | 11,132 |
| 03 Apr 2024 | 30.33 | 30.33 | 30.09 | 30.28 | 30.28 | 28,676 |
| 02 Apr 2024 | 30.88 | 30.90 | 30.20 | 30.23 | 30.23 | 57,597 |
| 28 Mar 2024 | 30.73 | 30.75 | 30.67 | 30.70 | 30.70 | 30,885 |
| 27 Mar 2024 | 30.65 | 30.80 | 30.65 | 30.74 | 30.74 | 9,434 |
| 26 Mar 2024 | 30.40 | 30.67 | 30.36 | 30.65 | 30.65 | 26,522 |
| 25 Mar 2024 | 30.49 | 30.50 | 30.33 | 30.42 | 30.42 | 31,027 |
| 22 Mar 2024 | 30.36 | 30.49 | 30.31 | 30.44 | 30.44 | 24,241 |
| 21 Mar 2024 | 30.34 | 30.42 | 30.13 | 30.41 | 30.41 | 25,823 |
| 20 Mar 2024 | 30.21 | 30.21 | 29.94 | 29.98 | 29.98 | 8,008 |
| 19 Mar 2024 | 30.02 | 30.17 | 29.94 | 30.17 | 30.17 | 19,471 |
| 18 Mar 2024 | 30.20 | 30.21 | 30.02 | 30.09 | 30.09 | 37,349 |
| 15 Mar 2024 | 30.39 | 30.41 | 30.10 | 30.10 | 30.10 | 17,981 |
| 14 Mar 2024 | 30.69 | 30.70 | 30.36 | 30.45 | 30.45 | 13,821 |
| 13 Mar 2024 | 30.78 | 30.83 | 30.58 | 30.58 | 30.58 | 20,945 |
| 12 Mar 2024 | 30.63 | 30.84 | 30.50 | 30.78 | 30.78 | 20,748 |
| 11 Mar 2024 | 30.55 | 30.63 | 30.42 | 30.52 | 30.52 | 14,348 |
| 08 Mar 2024 | 30.88 | 31.00 | 30.81 | 30.81 | 30.81 | 20,706 |
| 07 Mar 2024 | 30.56 | 31.02 | 30.48 | 30.99 | 30.99 | 27,578 |
| 06 Mar 2024 | 30.47 | 30.68 | 30.47 | 30.68 | 30.68 | 26,457 |
| 05 Mar 2024 | 30.54 | 30.66 | 30.41 | 30.49 | 30.49 | 45,102 |
| 04 Mar 2024 | 30.58 | 30.63 | 30.52 | 30.58 | 30.58 | 32,323 |
| 01 Mar 2024 | 30.44 | 30.50 | 30.17 | 30.50 | 30.50 | 31,733 |
| 29 Feb 2024 | 30.05 | 30.29 | 30.00 | 30.15 | 30.15 | 18,562 |
| 28 Feb 2024 | 30.43 | 30.43 | 30.08 | 30.16 | 30.16 | 13,428 |
| 27 Feb 2024 | 30.29 | 30.48 | 30.17 | 30.47 | 30.47 | 23,143 |
| 26 Feb 2024 | 30.14 | 30.30 | 30.13 | 30.24 | 30.24 | 31,660 |
| 23 Feb 2024 | 30.26 | 30.26 | 30.17 | 30.19 | 30.19 | 11,516 |
| 22 Feb 2024 | 30.25 | 30.39 | 30.15 | 30.30 | 30.30 | 12,167 |
| 21 Feb 2024 | 29.84 | 29.85 | 29.61 | 29.69 | 29.69 | 28,173 |
| 20 Feb 2024 | 30.10 | 30.10 | 29.83 | 29.91 | 29.91 | 37,090 |
| 19 Feb 2024 | 30.14 | 30.17 | 30.01 | 30.12 | 30.12 | 48,364 |
| 16 Feb 2024 | 30.30 | 30.43 | 30.15 | 30.33 | 30.33 | 20,541 |
| 15 Feb 2024 | 30.34 | 30.34 | 30.11 | 30.15 | 30.15 | 22,352 |
| 14 Feb 2024 | 29.96 | 30.15 | 29.92 | 30.13 | 30.13 | 10,876 |
| 13 Feb 2024 | 30.29 | 30.31 | 29.79 | 29.98 | 29.98 | 18,726 |
| 12 Feb 2024 | 30.50 | 30.56 | 30.42 | 30.51 | 30.51 | 16,738 |
| 09 Feb 2024 | 30.47 | 30.49 | 30.33 | 30.36 | 30.36 | 29,625 |
| 08 Feb 2024 | 30.19 | 30.40 | 30.13 | 30.30 | 30.30 | 24,525 |
| 07 Feb 2024 | 30.24 | 30.24 | 29.93 | 30.05 | 30.05 | 28,559 |
| 06 Feb 2024 | 29.82 | 30.22 | 29.67 | 30.19 | 30.19 | 80,554 |
| 05 Feb 2024 | 29.58 | 29.81 | 29.53 | 29.81 | 29.81 | 31,910 |
| 02 Feb 2024 | 29.99 | 30.01 | 29.56 | 29.59 | 29.59 | 24,722 |
| 01 Feb 2024 | 29.86 | 29.92 | 29.75 | 29.87 | 29.87 | 48,451 |
| 31 Jan 2024 | 29.72 | 29.88 | 29.69 | 29.75 | 29.75 | 19,124 |
| 30 Jan 2024 | 29.88 | 29.92 | 29.72 | 29.84 | 29.84 | 19,777 |
| 29 Jan 2024 | 29.67 | 29.78 | 29.57 | 29.76 | 29.76 | 27,880 |
| 26 Jan 2024 | 29.78 | 29.90 | 29.66 | 29.90 | 29.90 | 43,499 |
| 25 Jan 2024 | 29.58 | 29.75 | 29.50 | 29.69 | 29.69 | 19,703 |
| 24 Jan 2024 | 29.59 | 29.80 | 29.56 | 29.72 | 29.72 | 23,639 |
| 23 Jan 2024 | 29.46 | 29.46 | 29.27 | 29.27 | 29.27 | 17,390 |
| 22 Jan 2024 | 29.30 | 29.47 | 29.20 | 29.41 | 29.41 | 42,651 |
| 19 Jan 2024 | 29.23 | 29.23 | 29.00 | 29.08 | 29.08 | 16,746 |
| 18 Jan 2024 | 28.86 | 29.10 | 28.81 | 29.10 | 29.10 | 14,316 |
| 17 Jan 2024 | 28.68 | 28.76 | 28.55 | 28.70 | 28.70 | 18,883 |
| 16 Jan 2024 | 28.69 | 29.03 | 28.67 | 29.01 | 29.01 | 26,541 |
| 15 Jan 2024 | 29.13 | 29.14 | 28.97 | 28.98 | 28.98 | 15,820 |
| 12 Jan 2024 | 29.05 | 29.26 | 29.02 | 29.14 | 29.14 | 17,459 |
| 11 Jan 2024 | 29.16 | 29.24 | 28.81 | 28.81 | 28.81 | 13,649 |
| 10 Jan 2024 | 29.12 | 29.12 | 28.90 | 29.02 | 29.02 | 13,815 |
| 09 Jan 2024 | 29.12 | 29.20 | 28.92 | 29.17 | 29.17 | 32,739 |
| 08 Jan 2024 | 28.83 | 29.12 | 28.60 | 29.09 | 29.09 | 13,132 |
| 05 Jan 2024 | 28.60 | 28.76 | 28.40 | 28.72 | 28.72 | 21,450 |
| 04 Jan 2024 | 28.85 | 28.87 | 28.43 | 28.75 | 28.75 | 16,734 |
| 03 Jan 2024 | 29.41 | 29.57 | 28.96 | 29.02 | 29.02 | 33,563 |
| 02 Jan 2024 | 29.97 | 30.03 | 29.49 | 29.60 | 29.60 | 25,082 |
| 29 Dec 2023 | 29.72 | 29.76 | 29.65 | 29.72 | 29.72 | 25,286 |
| 28 Dec 2023 | 29.73 | 29.80 | 29.59 | 29.68 | 29.68 | 14,199 |
| 27 Dec 2023 | 29.59 | 29.80 | 29.57 | 29.74 | 29.74 | 27,388 |
| 22 Dec 2023 | 29.63 | 29.63 | 29.40 | 29.59 | 29.59 | 6,357 |
| 21 Dec 2023 | 29.52 | 29.61 | 29.43 | 29.61 | 29.61 | 18,490 |
| 20 Dec 2023 | 29.77 | 29.77 | 29.57 | 29.75 | 29.75 | 19,774 |
| 19 Dec 2023 | 29.58 | 29.68 | 29.57 | 29.68 | 29.68 | 41,900 |
| 18 Dec 2023 | 29.50 | 29.64 | 29.42 | 29.46 | 29.46 | 25,326 |
| 15 Dec 2023 | 29.79 | 29.86 | 29.54 | 29.67 | 29.67 | 31,871 |
| 14 Dec 2023 | 29.85 | 29.88 | 29.50 | 29.59 | 29.59 | 37,823 |
| 13 Dec 2023 | 29.26 | 29.33 | 29.17 | 29.23 | 29.23 | 18,267 |
| 12 Dec 2023 | 29.11 | 29.33 | 29.11 | 29.28 | 29.28 | 32,604 |
| 11 Dec 2023 | 28.92 | 29.11 | 28.90 | 29.07 | 29.07 | 37,904 |
| 08 Dec 2023 | 28.70 | 29.00 | 28.70 | 28.95 | 28.95 | 27,516 |
| 07 Dec 2023 | 28.63 | 28.72 | 28.56 | 28.68 | 28.68 | 11,058 |
| 06 Dec 2023 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 05 Dec 2023 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 04 Dec 2023 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| *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.