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
63,102.32 +3,827.93 (+6.46%) CMC Crypto 200
1,359.75 +82.77 (+6.48%)
iShares TecDAX UCITS ETF (DE) (TDXPEX.SW)
Swiss - Swiss Delayed price. Currency in EUR
Add to watchlist
At close: 11:06AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 3,100 |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 29 Apr 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 26 Apr 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 25 Apr 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 105 |
| 24 Apr 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 23 Apr 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 22 Apr 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 19 Apr 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 18 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1 |
| 17 Apr 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 16 Apr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 15 Apr 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 12 Apr 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 11 Apr 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 550 |
| 10 Apr 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 09 Apr 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 08 Apr 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 05 Apr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 6,313 |
| 04 Apr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 03 Apr 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 3 |
| 02 Apr 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 28 Mar 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 27 Mar 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 26 Mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 25 Mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 22 Mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 21 Mar 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 20 Mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 19 Mar 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 18 Mar 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 15 Mar 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 4 |
| 14 Mar 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 1,250 |
| 13 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 12 Mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 11 Mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 08 Mar 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 07 Mar 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 4 |
| 06 Mar 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 05 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 04 Mar 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 01 Mar 2024 | 30.34 | 30.40 | 30.34 | 30.40 | 30.40 | 141 |
| 29 Feb 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 1,000 |
| 28 Feb 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 27 Feb 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 26 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 17 |
| 23 Feb 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 22 Feb 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 21 Feb 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 20 Feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 19 Feb 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 16 Feb 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 15 Feb 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 14 Feb 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| 13 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 12 Feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 100 |
| 09 Feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 08 Feb 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 1,100 |
| 07 Feb 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 06 Feb 2024 | 29.82 | 29.89 | 29.82 | 29.89 | 29.89 | 2 |
| 05 Feb 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 02 Feb 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 01 Feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 31 Jan 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 30 Jan 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 29 Jan 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 26 Jan 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 25 Jan 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 24 Jan 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 23 Jan 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 22 Jan 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 19 Jan 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 18 Jan 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 17 Jan 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 16 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 15 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 12 Jan 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 136 |
| 11 Jan 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 10 Jan 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 09 Jan 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 08 Jan 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 05 Jan 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 04 Jan 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 03 Jan 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 100 |
| 29 Dec 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 28 Dec 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 27 Dec 2023 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 22 Dec 2023 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 21 Dec 2023 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 20 Dec 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 776 |
| 19 Dec 2023 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 18 Dec 2023 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 15 Dec 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 400 |
| 14 Dec 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 42 |
| 13 Dec 2023 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 12 Dec 2023 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 11 Dec 2023 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 08 Dec 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 671 |
| 07 Dec 2023 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 40 |
| *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.