Singapore markets open in 8 hours 38 minutes
Straits Times Index
3,410.81 -29.07 (-0.85%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
56,976.28 -415.81 (-0.72%) CMC Crypto 200
1,177.69 -31.00 (-2.57%)
iShares DivDAX UCITS ETF (DE) (EXSB.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 20.34 | 20.43 | 20.25 | 20.26 | 20.26 | 18,736 |
| 04 Jul 2024 | 20.25 | 20.32 | 20.25 | 20.31 | 20.31 | 19,710 |
| 03 Jul 2024 | 20.06 | 20.24 | 20.06 | 20.22 | 20.22 | 13,850 |
| 02 Jul 2024 | 20.08 | 20.08 | 19.88 | 20.00 | 20.00 | 17,456 |
| 01 Jul 2024 | 20.38 | 20.38 | 20.18 | 20.18 | 20.18 | 33,126 |
| 28 Jun 2024 | 20.11 | 20.23 | 20.06 | 20.09 | 20.09 | 5,790 |
| 27 Jun 2024 | 20.08 | 20.12 | 19.99 | 20.00 | 20.00 | 14,103 |
| 26 Jun 2024 | 20.18 | 20.24 | 20.01 | 20.01 | 20.01 | 4,672 |
| 25 Jun 2024 | 20.23 | 20.23 | 20.14 | 20.15 | 20.15 | 12,136 |
| 24 Jun 2024 | 20.03 | 20.25 | 20.00 | 20.19 | 20.19 | 13,523 |
| 21 Jun 2024 | 19.99 | 20.01 | 19.91 | 19.91 | 19.91 | 21,957 |
| 20 Jun 2024 | 19.98 | 20.05 | 19.93 | 20.05 | 20.05 | 40,256 |
| 19 Jun 2024 | 19.93 | 19.95 | 19.88 | 19.92 | 19.92 | 6,639 |
| 18 Jun 2024 | 19.98 | 19.98 | 19.87 | 19.93 | 19.93 | 9,139 |
| 17 Jun 2024 | 19.89 | 19.89 | 19.78 | 19.86 | 19.86 | 22,080 |
| 14 Jun 2024 | 20.03 | 20.03 | 19.76 | 19.82 | 19.82 | 30,875 |
| 13 Jun 2024 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | 8,420 |
| 12 Jun 2024 | 20.27 | 20.38 | 20.25 | 20.35 | 20.35 | 37,653 |
| 11 Jun 2024 | 20.41 | 20.43 | 20.17 | 20.21 | 20.21 | 5,520 |
| 10 Jun 2024 | 20.28 | 20.34 | 20.25 | 20.34 | 20.34 | 4,210 |
| 07 Jun 2024 | 20.61 | 20.61 | 20.39 | 20.44 | 20.44 | 6,298 |
| 06 Jun 2024 | 20.59 | 20.71 | 20.58 | 20.66 | 20.66 | 6,301 |
| 05 Jun 2024 | 20.63 | 20.68 | 20.57 | 20.62 | 20.62 | 9,882 |
| 04 Jun 2024 | 20.67 | 20.67 | 20.40 | 20.48 | 20.48 | 4,135 |
| 03 Jun 2024 | 20.81 | 20.84 | 20.73 | 20.75 | 20.75 | 23,589 |
| 31 May 2024 | 20.53 | 20.66 | 20.52 | 20.66 | 20.66 | 25,418 |
| 30 May 2024 | 20.38 | 20.54 | 20.38 | 20.52 | 20.52 | 10,966 |
| 29 May 2024 | 20.57 | 20.57 | 20.34 | 20.35 | 20.35 | 24,059 |
| 28 May 2024 | 20.72 | 20.74 | 20.65 | 20.66 | 20.66 | 11,788 |
| 27 May 2024 | 20.57 | 20.68 | 20.57 | 20.68 | 20.68 | 6,449 |
| 24 May 2024 | 20.33 | 20.58 | 20.33 | 20.55 | 20.55 | 18,756 |
| 23 May 2024 | 20.69 | 20.69 | 20.48 | 20.49 | 20.49 | 24,143 |
| 22 May 2024 | 20.65 | 20.67 | 20.61 | 20.66 | 20.66 | 13,426 |
| 21 May 2024 | 20.78 | 20.78 | 20.70 | 20.78 | 20.78 | 6,561 |
| 20 May 2024 | 20.95 | 20.95 | 20.84 | 20.85 | 20.85 | 3,511 |
| 17 May 2024 | 20.91 | 20.92 | 20.86 | 20.88 | 20.88 | 8,134 |
| 16 May 2024 | 20.97 | 21.00 | 20.85 | 20.89 | 20.89 | 9,595 |
| 15 May 2024 | 20.92 | 21.00 | 20.85 | 20.97 | 20.97 | 31,932 |
| 14 May 2024 | 20.84 | 20.95 | 20.84 | 20.90 | 20.90 | 6,864 |
| 13 May 2024 | 20.82 | 20.85 | 20.79 | 20.81 | 20.81 | 17,052 |
| 10 May 2024 | 20.78 | 20.86 | 20.78 | 20.78 | 20.78 | 5,513 |
| 09 May 2024 | 20.57 | 20.69 | 20.55 | 20.68 | 20.68 | 14,099 |
| 08 May 2024 | 20.57 | 20.57 | 20.42 | 20.49 | 20.49 | 17,562 |
| 07 May 2024 | 20.40 | 20.57 | 20.36 | 20.57 | 20.57 | 64,601 |
| 06 May 2024 | 20.19 | 20.37 | 20.17 | 20.34 | 20.34 | 21,615 |
| 03 May 2024 | 20.17 | 20.17 | 20.06 | 20.12 | 20.12 | 3,851 |
| 02 May 2024 | 20.17 | 20.21 | 20.10 | 20.10 | 20.10 | 27,881 |
| 30 Apr 2024 | 20.33 | 20.33 | 20.03 | 20.06 | 20.06 | 5,818 |
| 29 Apr 2024 | 20.42 | 20.42 | 20.33 | 20.34 | 20.34 | 8,632 |
| 26 Apr 2024 | 20.26 | 20.40 | 20.26 | 20.36 | 20.36 | 2,120 |
| 25 Apr 2024 | 20.21 | 20.21 | 19.99 | 20.12 | 20.12 | 2,741 |
| 24 Apr 2024 | 20.34 | 20.34 | 20.17 | 20.22 | 20.22 | 2,261 |
| 23 Apr 2024 | 20.24 | 20.34 | 20.15 | 20.34 | 20.34 | 2,845 |
| 22 Apr 2024 | 20.16 | 20.16 | 20.01 | 20.15 | 20.15 | 33,956 |
| 19 Apr 2024 | 19.83 | 19.97 | 19.80 | 19.95 | 19.95 | 20,711 |
| 18 Apr 2024 | 19.93 | 20.00 | 19.87 | 19.96 | 19.96 | 26,190 |
| 17 Apr 2024 | 19.85 | 20.00 | 19.85 | 19.87 | 19.87 | 27,165 |
| 16 Apr 2024 | 20.00 | 20.00 | 19.82 | 19.83 | 19.83 | 57,268 |
| 15 Apr 2024 | 20.34 | 20.44 | 20.22 | 20.25 | 20.25 | 25,001 |
| 12 Apr 2024 | 20.42 | 20.46 | 20.14 | 20.19 | 20.19 | 104,690 |
| 11 Apr 2024 | 20.42 | 20.45 | 20.18 | 20.25 | 20.25 | 7,222 |
| 10 Apr 2024 | 20.55 | 20.64 | 20.34 | 20.50 | 20.50 | 14,295 |
| 09 Apr 2024 | 20.59 | 20.59 | 20.43 | 20.44 | 20.44 | 8,671 |
| 08 Apr 2024 | 20.55 | 20.68 | 20.55 | 20.66 | 20.66 | 28,205 |
| 05 Apr 2024 | 20.61 | 20.61 | 20.46 | 20.50 | 20.50 | 27,690 |
| 04 Apr 2024 | 20.79 | 20.92 | 20.79 | 20.88 | 20.88 | 18,350 |
| 03 Apr 2024 | 20.67 | 20.77 | 20.62 | 20.77 | 20.77 | 13,284 |
| 02 Apr 2024 | 20.92 | 20.92 | 20.61 | 20.64 | 20.64 | 52,729 |
| 28 Mar 2024 | 20.77 | 20.78 | 20.73 | 20.77 | 20.77 | 22,892 |
| 27 Mar 2024 | 20.64 | 20.78 | 20.58 | 20.75 | 20.75 | 21,859 |
| 26 Mar 2024 | 20.47 | 20.60 | 20.45 | 20.60 | 20.60 | 18,697 |
| 25 Mar 2024 | 20.32 | 20.45 | 20.32 | 20.45 | 20.45 | 31,625 |
| 22 Mar 2024 | 20.25 | 20.33 | 20.25 | 20.32 | 20.32 | 6,160 |
| 21 Mar 2024 | 20.33 | 20.33 | 20.23 | 20.26 | 20.26 | 13,380 |
| 20 Mar 2024 | 20.16 | 20.20 | 20.11 | 20.20 | 20.20 | 16,148 |
| 19 Mar 2024 | 19.93 | 20.18 | 19.93 | 20.18 | 20.18 | 35,468 |
| 18 Mar 2024 | 19.94 | 20.01 | 19.90 | 19.94 | 19.94 | 9,618 |
| 15 Mar 2024 | 19.94 | 20.03 | 19.89 | 19.97 | 19.97 | 23,470 |
| 14 Mar 2024 | 19.99 | 20.05 | 19.85 | 19.88 | 19.88 | 6,463 |
| 13 Mar 2024 | 20.01 | 20.07 | 19.95 | 19.97 | 19.97 | 12,130 |
| 12 Mar 2024 | 19.81 | 20.02 | 19.81 | 20.00 | 20.00 | 11,121 |
| 11 Mar 2024 | 19.63 | 19.80 | 19.63 | 19.80 | 19.80 | 18,787 |
| 08 Mar 2024 | 19.69 | 19.75 | 19.66 | 19.71 | 19.71 | 21,595 |
| 07 Mar 2024 | 19.53 | 19.72 | 19.51 | 19.72 | 19.72 | 3,887 |
| 06 Mar 2024 | 19.69 | 19.74 | 19.64 | 19.65 | 19.65 | 8,804 |
| 05 Mar 2024 | 19.77 | 19.78 | 19.67 | 19.78 | 19.78 | 25,728 |
| 04 Mar 2024 | 19.89 | 19.89 | 19.78 | 19.82 | 19.82 | 28,782 |
| 01 Mar 2024 | 19.95 | 20.02 | 19.85 | 19.92 | 19.92 | 45,413 |
| 29 Feb 2024 | 19.74 | 19.82 | 19.72 | 19.76 | 19.76 | 29,047 |
| 28 Feb 2024 | 19.68 | 19.71 | 19.63 | 19.69 | 19.69 | 7,678 |
| 27 Feb 2024 | 19.49 | 19.67 | 19.49 | 19.64 | 19.64 | 6,336 |
| 26 Feb 2024 | 19.57 | 19.57 | 19.49 | 19.49 | 19.49 | 18,108 |
| 23 Feb 2024 | 19.62 | 19.62 | 19.49 | 19.58 | 19.58 | 19,313 |
| 22 Feb 2024 | 19.59 | 19.67 | 19.54 | 19.59 | 19.59 | 95,593 |
| 21 Feb 2024 | 19.26 | 19.38 | 19.20 | 19.33 | 19.33 | 19,937 |
| 20 Feb 2024 | 19.20 | 19.21 | 19.12 | 19.21 | 19.21 | 20,536 |
| 19 Feb 2024 | 19.19 | 19.20 | 19.16 | 19.19 | 19.19 | 15,490 |
| 16 Feb 2024 | 19.20 | 19.33 | 19.19 | 19.20 | 19.20 | 51,927 |
| 15 Feb 2024 | 19.03 | 19.12 | 19.03 | 19.12 | 19.12 | 26,038 |
| 14 Feb 2024 | 18.90 | 18.99 | 18.86 | 18.92 | 18.92 | 27,368 |
| *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.