Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,687.08 -1,472.62 (-2.30%) CMC Crypto 200
1,314.15 -82.39 (-5.90%)
iShares TecDAX UCITS ETF (DE) (EXS2.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:11PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 29.07 | 29.27 | 28.92 | 28.96 | 28.96 | - |
| 24 Apr 2024 | 29.41 | 29.47 | 29.24 | 29.30 | 29.30 | 130 |
| 23 Apr 2024 | 28.80 | 29.15 | 28.67 | 29.15 | 29.15 | 174 |
| 22 Apr 2024 | 28.50 | 28.62 | 28.42 | 28.62 | 28.62 | 218 |
| 19 Apr 2024 | 28.33 | 28.36 | 28.19 | 28.24 | 28.24 | 10 |
| 18 Apr 2024 | 28.57 | 28.58 | 28.24 | 28.30 | 28.30 | 220 |
| 17 Apr 2024 | 29.15 | 29.17 | 28.89 | 28.94 | 28.94 | 133 |
| 16 Apr 2024 | 29.27 | 29.32 | 29.17 | 29.25 | 29.25 | 985 |
| 15 Apr 2024 | 29.56 | 29.90 | 29.40 | 29.40 | 29.40 | - |
| 12 Apr 2024 | 29.95 | 30.15 | 29.38 | 29.38 | 29.38 | - |
| 11 Apr 2024 | 30.00 | 30.01 | 29.66 | 29.84 | 29.84 | 400 |
| 10 Apr 2024 | 30.31 | 30.35 | 29.89 | 29.94 | 29.94 | 16 |
| 09 Apr 2024 | 30.08 | 30.28 | 30.08 | 30.28 | 30.28 | 237 |
| 08 Apr 2024 | 30.22 | 30.22 | 30.13 | 30.15 | 30.15 | - |
| 05 Apr 2024 | 29.86 | 30.00 | 29.86 | 29.92 | 29.92 | 10 |
| 04 Apr 2024 | 30.19 | 30.31 | 29.97 | 29.97 | 29.97 | 68 |
| 03 Apr 2024 | 30.17 | 30.26 | 30.17 | 30.20 | 30.20 | 350 |
| 02 Apr 2024 | 30.63 | 30.63 | 30.10 | 30.11 | 30.11 | 985 |
| 28 Mar 2024 | 30.66 | 30.74 | 30.65 | 30.65 | 30.65 | 412 |
| 27 Mar 2024 | 30.65 | 30.78 | 30.65 | 30.67 | 30.67 | - |
| 26 Mar 2024 | 30.33 | 30.64 | 30.33 | 30.55 | 30.55 | 3,350 |
| 25 Mar 2024 | 30.36 | 30.45 | 30.32 | 30.34 | 30.34 | 469 |
| 22 Mar 2024 | 30.31 | 30.47 | 30.31 | 30.39 | 30.39 | 248 |
| 21 Mar 2024 | 30.29 | 30.41 | 30.13 | 30.34 | 30.34 | 2 |
| 20 Mar 2024 | 30.03 | 30.14 | 29.89 | 30.08 | 30.08 | 10 |
| 19 Mar 2024 | 29.94 | 30.10 | 29.94 | 30.05 | 30.05 | - |
| 18 Mar 2024 | 30.06 | 30.17 | 30.00 | 30.02 | 30.02 | - |
| 15 Mar 2024 | 30.35 | 30.41 | 30.00 | 30.00 | 30.00 | 717 |
| 14 Mar 2024 | 30.54 | 30.70 | 30.35 | 30.35 | 30.35 | 1,824 |
| 13 Mar 2024 | 30.82 | 30.82 | 30.55 | 30.55 | 30.55 | - |
| 12 Mar 2024 | 30.59 | 30.81 | 30.59 | 30.76 | 30.76 | 65 |
| 11 Mar 2024 | 30.61 | 30.61 | 30.50 | 30.50 | 30.50 | 280 |
| 08 Mar 2024 | 30.95 | 30.95 | 30.82 | 30.89 | 30.89 | 90 |
| 07 Mar 2024 | 30.48 | 30.75 | 30.47 | 30.75 | 30.75 | 3,490 |
| 06 Mar 2024 | 30.47 | 30.51 | 30.47 | 30.51 | 30.51 | - |
| 05 Mar 2024 | 30.43 | 30.59 | 30.43 | 30.48 | 30.48 | 83 |
| 04 Mar 2024 | 30.43 | 30.58 | 30.43 | 30.58 | 30.58 | 136 |
| 01 Mar 2024 | 30.27 | 30.38 | 30.22 | 30.38 | 30.38 | 15 |
| 29 Feb 2024 | 30.13 | 30.24 | 30.13 | 30.19 | 30.19 | - |
| 28 Feb 2024 | 30.45 | 30.45 | 30.10 | 30.10 | 30.10 | 167 |
| 27 Feb 2024 | 30.16 | 30.47 | 30.16 | 30.47 | 30.47 | 775 |
| 26 Feb 2024 | 30.06 | 30.25 | 30.06 | 30.25 | 30.25 | 340 |
| 23 Feb 2024 | 30.28 | 30.28 | 30.20 | 30.27 | 30.27 | 195 |
| 22 Feb 2024 | 29.81 | 30.32 | 29.81 | 30.32 | 30.32 | 1,160 |
| 21 Feb 2024 | 29.88 | 29.88 | 29.65 | 29.65 | 29.65 | 10 |
| 20 Feb 2024 | 29.99 | 30.01 | 29.83 | 29.83 | 29.83 | - |
| 19 Feb 2024 | 30.33 | 30.33 | 30.06 | 30.15 | 30.15 | 227 |
| 16 Feb 2024 | 30.18 | 30.38 | 30.17 | 30.17 | 30.17 | 117 |
| 15 Feb 2024 | 30.15 | 30.20 | 30.14 | 30.14 | 30.14 | 10 |
| 14 Feb 2024 | 29.87 | 30.10 | 29.87 | 30.10 | 30.10 | - |
| 13 Feb 2024 | 30.34 | 30.36 | 29.78 | 29.94 | 29.94 | 233 |
| 12 Feb 2024 | 30.59 | 30.59 | 30.44 | 30.44 | 30.44 | 352 |
| 09 Feb 2024 | 30.25 | 30.45 | 30.25 | 30.31 | 30.31 | 372 |
| 08 Feb 2024 | 30.05 | 30.39 | 30.05 | 30.25 | 30.25 | 1,115 |
| 07 Feb 2024 | 30.14 | 30.14 | 30.03 | 30.03 | 30.03 | 61 |
| 06 Feb 2024 | 29.83 | 30.05 | 29.76 | 30.05 | 30.05 | - |
| 05 Feb 2024 | 29.53 | 29.78 | 29.53 | 29.78 | 29.78 | 242 |
| 02 Feb 2024 | 29.98 | 29.99 | 29.88 | 29.88 | 29.88 | - |
| 01 Feb 2024 | 29.50 | 29.85 | 29.50 | 29.85 | 29.85 | - |
| 31 Jan 2024 | 29.75 | 29.80 | 29.75 | 29.75 | 29.75 | - |
| 30 Jan 2024 | 29.75 | 29.89 | 29.73 | 29.89 | 29.89 | 251 |
| 29 Jan 2024 | 29.75 | 29.75 | 29.58 | 29.67 | 29.67 | 325 |
| 26 Jan 2024 | 29.56 | 29.81 | 29.56 | 29.77 | 29.77 | 168 |
| 25 Jan 2024 | 29.59 | 29.68 | 29.50 | 29.58 | 29.58 | 42 |
| 24 Jan 2024 | 29.40 | 29.81 | 29.40 | 29.67 | 29.67 | 715 |
| 23 Jan 2024 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | 1,080 |
| 22 Jan 2024 | 29.26 | 29.45 | 29.26 | 29.45 | 29.45 | 67 |
| 19 Jan 2024 | 29.12 | 29.13 | 29.09 | 29.09 | 29.09 | - |
| 18 Jan 2024 | 28.69 | 29.03 | 28.69 | 29.03 | 29.03 | - |
| 17 Jan 2024 | 28.67 | 28.69 | 28.58 | 28.58 | 28.58 | 245 |
| 16 Jan 2024 | 28.74 | 28.85 | 28.74 | 28.85 | 28.85 | 1,667 |
| 15 Jan 2024 | 29.23 | 29.23 | 28.92 | 28.92 | 28.92 | 150 |
| 12 Jan 2024 | 28.93 | 29.19 | 28.93 | 29.08 | 29.08 | 273 |
| 11 Jan 2024 | 29.13 | 29.23 | 29.00 | 29.08 | 29.08 | 548 |
| 10 Jan 2024 | 29.02 | 29.02 | 29.00 | 29.01 | 29.01 | - |
| 09 Jan 2024 | 29.11 | 29.11 | 29.02 | 29.08 | 29.08 | 50 |
| 08 Jan 2024 | 28.66 | 28.97 | 28.66 | 28.97 | 28.97 | 2,111 |
| 05 Jan 2024 | 28.54 | 28.74 | 28.54 | 28.74 | 28.74 | - |
| 04 Jan 2024 | 28.42 | 28.75 | 28.42 | 28.57 | 28.57 | 243 |
| 03 Jan 2024 | 29.44 | 29.49 | 29.10 | 29.10 | 29.10 | 2,000 |
| 02 Jan 2024 | 29.76 | 30.03 | 29.57 | 29.59 | 29.59 | 221 |
| 29 Dec 2023 | 29.64 | 29.68 | 29.64 | 29.68 | 29.68 | 453 |
| 28 Dec 2023 | 29.73 | 29.77 | 29.59 | 29.64 | 29.64 | 100 |
| 27 Dec 2023 | 29.66 | 29.77 | 29.61 | 29.61 | 29.61 | 449 |
| 22 Dec 2023 | 29.63 | 29.63 | 29.41 | 29.56 | 29.56 | 20 |
| 21 Dec 2023 | 29.45 | 29.58 | 29.43 | 29.49 | 29.49 | 2,122 |
| 20 Dec 2023 | 29.62 | 29.69 | 29.53 | 29.64 | 29.64 | 36 |
| 19 Dec 2023 | 29.41 | 29.66 | 29.41 | 29.66 | 29.66 | 22 |
| 18 Dec 2023 | 29.45 | 29.55 | 29.42 | 29.55 | 29.55 | 5 |
| 15 Dec 2023 | 29.51 | 29.71 | 29.50 | 29.50 | 29.50 | 109 |
| 14 Dec 2023 | 29.49 | 29.55 | 29.45 | 29.55 | 29.55 | 286 |
| 13 Dec 2023 | 29.17 | 29.34 | 29.15 | 29.15 | 29.15 | 324 |
| 12 Dec 2023 | 29.24 | 29.26 | 29.18 | 29.26 | 29.26 | 11 |
| 11 Dec 2023 | 29.00 | 29.05 | 28.92 | 29.05 | 29.05 | 1,807 |
| 08 Dec 2023 | 28.64 | 28.99 | 28.64 | 28.99 | 28.99 | 175 |
| 07 Dec 2023 | 28.61 | 28.61 | 28.60 | 28.60 | 28.60 | 196 |
| 06 Dec 2023 | 28.45 | 28.69 | 28.45 | 28.69 | 28.69 | 100 |
| 05 Dec 2023 | 28.28 | 28.43 | 28.28 | 28.41 | 28.41 | - |
| 04 Dec 2023 | 28.68 | 28.68 | 28.32 | 28.36 | 28.36 | 705 |
| 01 Dec 2023 | 28.47 | 28.49 | 28.47 | 28.49 | 28.49 | - |
| *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.