XETRA - Delayed Quote EUR

Lyxor 1 DivDAX (DR) UCITS ETF I (E903.DE)

193.62
+3.16
+(1.66%)
At close: 5:36:19 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 2025191.10193.62191.10193.62193.6276
Apr 17, 2025190.82190.82189.18190.46190.46243
Apr 16, 2025188.66190.42188.66190.42190.42404
Apr 15, 2025189.84190.00189.08189.66189.66654
Apr 14, 2025185.02186.36184.40186.14186.14745
Apr 11, 2025183.56183.56180.40181.76181.76379
Apr 10, 2025185.54185.54180.88180.88180.88696
Apr 9, 2025176.70177.28173.96175.48175.481,201
Apr 8, 2025179.72181.60177.88179.94179.94231
Apr 7, 2025183.76185.00174.48178.66178.661,771
Apr 4, 2025191.12191.86183.68183.68183.68182
Apr 3, 2025192.38194.62192.26192.26192.26146
Apr 2, 2025195.86195.86194.52195.86195.86233
Apr 1, 2025196.34197.18195.56197.18197.18666
Mar 31, 2025195.78195.78193.76195.54195.54263
Mar 28, 2025198.68198.68198.34198.58198.58114
Mar 27, 2025196.92199.08196.92198.82198.82960
Mar 26, 2025203.10203.10200.95200.95200.9578
Mar 25, 2025202.05203.15201.80202.45202.4514
Mar 24, 2025203.55203.55200.40200.40200.40193
Mar 21, 2025202.10202.10200.50201.60201.60188
Mar 20, 2025205.45205.70201.35202.75202.75396
Mar 19, 2025207.35207.35206.00206.20206.2087
Mar 18, 2025207.90208.90207.55208.35208.35212
Mar 17, 2025205.85206.45205.40206.45206.45449
Mar 14, 2025203.05207.15203.05205.80205.80387
Mar 13, 2025203.05203.85201.70203.85203.85186
Mar 12, 2025205.05205.25203.20204.95204.95283
Mar 11, 2025208.00209.40203.65203.65203.65554
Mar 10, 2025208.30208.30205.30207.70207.701,520
Mar 7, 2025207.55207.55205.85207.10207.1099
Mar 6, 2025205.85209.15205.50208.35208.35372
Mar 5, 2025201.25204.05201.25203.30203.30327
Mar 4, 2025200.60200.60197.78198.52198.521,107
Mar 3, 2025201.80205.80201.25205.00205.00576
Feb 28, 2025198.30201.10198.30201.10201.101,934
Feb 27, 2025200.95201.00200.30200.70200.7011
Feb 26, 2025200.85203.25200.85203.15203.15202
Feb 25, 2025198.04200.20198.04200.10200.1010
Feb 24, 2025198.62199.50196.92199.50199.50149
Feb 21, 2025195.60195.74195.26195.26195.26270
Feb 20, 2025196.28197.38195.16195.16195.16295
Feb 19, 2025199.76199.76195.38195.38195.38714
Feb 18, 2025199.46200.10198.52199.34199.34533
Feb 17, 2025198.38199.48197.72199.48199.48550
Feb 14, 2025197.48198.52197.08198.06198.06498
Feb 13, 2025194.78198.54194.78198.54198.54956
Feb 12, 2025192.52192.94192.42192.42192.42111
Feb 11, 2025192.20192.20191.22192.14192.14222
Feb 10, 2025191.92192.68191.74192.68192.68117
Feb 7, 2025192.82192.82191.10191.38191.38165
Feb 6, 2025189.26192.86189.26192.86192.86552
Feb 5, 2025188.74189.52188.14189.52189.5245
Feb 4, 2025188.36189.48188.20189.48189.48115
Feb 3, 2025187.66189.42186.52189.42189.42611
Jan 31, 2025193.14193.14191.66192.44192.44117
Jan 30, 2025192.40193.52192.40193.52193.52157
Jan 29, 2025190.42192.20190.08192.20192.20485
Jan 28, 2025190.64191.46190.64190.82190.82233
Jan 27, 2025187.80190.00187.50189.94189.941,613
Jan 24, 2025187.22188.30187.22187.48187.48984
Jan 23, 2025186.38186.38186.02186.18186.18109
Jan 22, 2025185.98186.56185.22185.82185.82361
Jan 21, 2025185.58186.04185.40185.92185.9282
Jan 20, 2025184.32187.48184.32186.94186.94412
Jan 17, 2025183.74185.04183.74184.64184.64191
Jan 16, 2025184.18184.18182.74183.06183.0669
Jan 15, 2025180.50183.40180.50183.36183.361,634
Jan 14, 2025179.78180.24179.42179.42179.42166
Jan 13, 2025178.66178.98178.52178.62178.62525
Jan 10, 2025178.72180.66178.72178.82178.8293
Jan 9, 2025179.76180.08179.76179.86179.86153
Jan 8, 2025181.50182.52180.00181.08181.08282
Jan 7, 2025180.76182.54180.76182.24182.24208
Jan 6, 2025180.06183.14179.56183.02183.02138
Jan 3, 2025180.84180.84179.02179.02179.0223
Jan 2, 2025182.16182.16178.78181.50181.50476
Dec 30, 2024179.48180.12179.48180.12180.12800
Dec 27, 2024176.92180.00176.92179.48179.48686
Dec 23, 2024179.62179.62178.78178.82178.8297
Dec 20, 2024178.64179.82177.92179.82179.82554
Dec 19, 2024180.48180.80179.54179.54179.54795
Dec 18, 2024182.86182.86181.66181.80181.8092
Dec 17, 2024183.00183.00182.62182.80182.80113
Dec 16, 2024187.56187.56183.34183.82183.82529
Dec 13, 2024186.20187.30186.04186.70186.70734
Dec 12, 2024186.58186.58185.44185.90185.90158
Dec 11, 2024186.12186.50185.44186.06186.0660
Dec 10, 2024185.04185.84184.64185.84185.84299
Dec 9, 2024186.16186.24185.50185.50185.50190
Dec 6, 2024185.02185.42184.84185.06185.06739
Dec 5, 2024182.96184.56182.96184.56184.56214
Dec 4, 2024182.34183.46182.34182.74182.74317
Dec 3, 2024182.60182.60181.82182.02182.02106
Dec 2, 2024180.26182.68180.00182.54182.543,500
Nov 29, 2024178.92180.36178.92180.36180.3667
Nov 28, 2024179.24179.24178.90179.22179.221
Nov 27, 2024177.44178.18176.98178.18178.18271
Nov 26, 2024178.40178.84177.76177.96177.96172
Nov 25, 2024180.14180.14178.46179.90179.90176
Nov 22, 2024176.88178.70176.50178.70178.7033
Nov 21, 2024175.76176.14175.42176.14176.14107
Nov 20, 2024177.38177.38175.62175.62175.62316
Nov 19, 2024178.72178.72175.20177.00177.00209
Nov 18, 2024177.80178.06177.14178.00178.00332
Nov 15, 2024176.60178.42176.60177.84177.84679
Nov 14, 2024174.56177.26174.56177.16177.16910
Nov 13, 2024175.74175.74174.14174.66174.6692
Nov 12, 2024177.64178.38176.10176.24176.241,941
Nov 11, 2024179.90180.44179.84180.04180.04679
Nov 8, 2024180.10180.10177.94178.34178.34812
Nov 7, 2024179.44181.50179.12180.76180.761,175
Nov 6, 2024180.70180.70177.12178.26178.26307
Nov 5, 2024182.94182.94181.58182.54182.54213
Nov 4, 2024183.78183.80182.78182.78182.78271
Nov 1, 2024182.86184.16182.86183.78183.78519
Oct 31, 2024182.26183.24181.66182.34182.34219
Oct 30, 2024184.58184.58183.36183.76183.76102
Oct 29, 2024187.80187.80185.50185.62185.62359
Oct 28, 2024188.60188.60186.34187.32187.32420
Oct 25, 2024185.92187.44185.92187.26187.26589
Oct 24, 2024186.34188.96186.34187.54187.5460
Oct 23, 2024187.00187.62185.64185.64185.64229
Oct 22, 2024187.06187.06185.56186.34186.342
Oct 21, 2024189.22189.22187.66187.84187.84317
Oct 18, 2024188.78190.00188.78189.90189.907
Oct 17, 2024188.34188.98188.24188.24188.24274
Oct 16, 2024188.72189.38187.74188.98188.98238
Oct 15, 2024189.18189.18188.18189.00189.00303
Oct 14, 2024188.50188.64187.86188.64188.64108
Oct 11, 2024187.04188.20187.04188.20188.20-
Oct 10, 2024187.24187.76186.74187.34187.34126
Oct 9, 2024185.38187.18185.38187.18187.1857
Oct 8, 2024184.20185.20184.20185.04185.0414
Oct 7, 2024187.36187.36185.96186.70186.70339
Oct 4, 2024186.06187.34186.06186.82186.82188
Oct 3, 2024187.00187.00185.74185.74185.7412
Oct 2, 2024188.14188.14186.80187.24187.2422
Oct 1, 2024190.30190.30188.82188.82188.82440
Sep 30, 2024191.06191.06189.34189.78189.78259
Sep 27, 2024188.76192.10188.60192.10192.10408
Sep 26, 2024186.46187.86186.46187.86187.86170
Sep 25, 2024186.18186.18184.54185.14185.14343
Sep 24, 2024186.30186.48185.80186.48186.48213
Sep 23, 2024183.42184.28182.42184.28184.28118
Sep 20, 2024183.88184.38183.04183.04183.04160
Sep 19, 2024185.88186.26185.74186.18186.18117
Sep 18, 2024183.90184.82183.90184.10184.10166
Sep 17, 2024183.36183.72183.36183.72183.721
Sep 16, 2024182.26182.46181.94182.46182.46542
Sep 13, 2024181.16182.98181.16182.76182.76336
Sep 12, 2024180.68180.96180.60180.60180.6013
Sep 11, 2024180.02180.02178.76179.34179.3419
Sep 10, 2024182.02182.02179.40179.40179.4032
Sep 9, 2024182.96183.20182.74183.20183.20492
Sep 6, 2024184.62184.62181.98181.98181.98273
Sep 5, 2024183.26186.06183.26185.46185.46195
Sep 4, 2024182.78183.76182.78183.70183.70128
Sep 3, 2024187.06187.06184.36184.36184.3624
Sep 2, 2024186.02186.60185.28186.60186.60652
Aug 30, 2024185.40185.98185.40185.58185.582
Aug 29, 2024184.82185.32184.52185.22185.22128
Aug 28, 2024184.34184.88184.32184.68184.68191
Aug 27, 2024183.54184.42183.54183.94183.94193
Aug 26, 2024182.76183.38182.76183.38183.386
Aug 23, 2024182.40183.30182.40183.30183.3059
Aug 22, 2024180.92181.58180.92181.44181.4431
Aug 21, 2024179.58180.88179.58180.74180.7447
Aug 20, 2024180.56180.56179.56179.80179.80176
Aug 19, 2024179.52180.22179.26180.16180.161,281
Aug 16, 2024176.78179.16176.78179.06179.06827
Aug 15, 2024174.38176.90174.16176.52176.52466
Aug 14, 2024173.00173.46173.00173.30173.30291
Aug 13, 2024172.82172.82171.72172.34172.3437
Aug 12, 2024172.98173.20171.82171.96171.96647
Aug 9, 2024171.94172.62171.36172.24172.24246
Aug 8, 2024171.34172.38171.34171.86171.86202
Aug 7, 2024169.72172.12169.72171.30171.301,036
Aug 6, 2024170.44170.72167.90168.72168.72386
Aug 5, 2024169.98169.98168.30169.58169.58267
Aug 2, 2024175.78175.78173.48173.48173.483,167
Aug 1, 2024179.98179.98176.34176.34176.34999
Jul 31, 2024181.80182.00181.26181.26181.26123
Jul 30, 2024 7.56 Dividend
Jul 30, 2024181.48182.22181.48182.12182.12112
Jul 29, 2024190.72190.72188.44188.44180.88-
Jul 26, 2024187.86189.62187.86189.48181.8847
Jul 25, 2024187.46189.36187.46189.36181.7641
Jul 24, 2024189.36189.52188.72189.28181.6951
Jul 23, 2024192.20192.80191.00191.48183.80280
Jul 22, 2024190.46193.08190.46192.52184.80951
Jul 19, 2024190.84190.84189.50189.56181.96116
Jul 18, 2024192.26193.52192.14192.50184.78781
Jul 17, 2024189.82191.30189.72191.30183.639
Jul 16, 2024190.66190.74189.48190.36182.72311
Jul 15, 2024193.26193.26191.96191.96184.26341
Jul 12, 2024192.26193.50192.26193.50185.74-
Jul 11, 2024190.98191.70190.86191.70184.01-
Jul 10, 2024188.90190.26188.90190.26182.63182
Jul 9, 2024189.90189.90188.32188.34180.787
Jul 8, 2024190.00191.02190.00190.50182.86421
Jul 5, 2024190.62191.42190.32190.34182.7018
Jul 4, 2024190.14190.50189.88190.40182.76854
Jul 3, 2024188.40190.00188.40189.88182.2644
Jul 2, 2024188.80188.80187.00187.74180.21119
Jul 1, 2024192.10192.10189.40189.70182.09821
Jun 28, 2024189.12189.92188.40188.72181.15183
Jun 27, 2024188.50188.50187.70187.70180.17164
Jun 26, 2024189.54189.54187.22188.00180.46494
Jun 25, 2024190.18190.18189.18189.34181.7444
Jun 24, 2024187.78189.66187.78189.66182.05198
Jun 21, 2024187.66187.66187.02187.02179.5255
Jun 20, 2024187.38188.30187.38188.30180.7594
Jun 19, 2024187.08187.34186.88187.06179.56137
Jun 18, 2024187.72187.72186.84187.20179.698
Jun 17, 2024186.94186.94185.98186.34178.86519
Jun 14, 2024188.06188.06185.40186.18178.71320
Jun 13, 2024190.14190.24187.86187.86180.3221
Jun 12, 2024190.28191.22190.28191.10183.431,064
Jun 11, 2024191.66191.66189.58189.66182.0580
Jun 10, 2024190.38191.06190.38191.06183.3944
Jun 7, 2024193.80193.80191.44191.92184.22569
Jun 6, 2024193.32194.38193.32194.02186.24137
Jun 5, 2024193.40193.86192.86193.86186.08702
Jun 4, 2024194.42194.42192.00192.50184.78222
Jun 3, 2024196.18196.18195.10195.76187.91520
May 31, 2024193.00193.96192.86193.96186.1843
May 30, 2024191.12192.76191.10192.76185.03197
May 29, 2024192.98192.98191.04191.20183.53115
May 28, 2024194.68194.68193.72194.02186.2424
May 27, 2024193.16194.18193.16194.18186.39-
May 24, 2024190.96193.04190.96193.04185.30311
May 23, 2024194.32194.32192.36192.36184.6444
May 22, 2024193.94194.22193.40194.04186.26947
May 21, 2024195.28195.28194.26195.14187.311,547
May 20, 2024197.02197.02195.64195.90188.0432
May 17, 2024196.54196.54195.94196.20188.331,050
May 16, 2024196.50196.76195.86195.86188.00124
May 15, 2024196.40197.38196.24196.90189.00269
May 14, 2024195.44196.64195.44196.10188.2366
May 13, 2024195.66195.78194.98195.56187.711,049
May 10, 2024195.14195.40194.90195.06187.23755
May 9, 2024192.86194.14192.86194.04186.2626
May 8, 2024192.82192.82192.18192.26184.55143
May 7, 2024192.02193.00191.52193.00185.26342
May 6, 2024188.54191.08188.54191.08183.4159
May 3, 2024189.08189.08188.62188.86181.28147
May 2, 2024189.06189.56188.88188.88181.30684
Apr 30, 2024191.28191.28188.02188.02180.48919
Apr 29, 2024191.80191.80190.70191.16183.49463
Apr 26, 2024190.34191.32190.18191.32183.64807
Apr 25, 2024189.88189.88187.76188.90181.32914
Apr 24, 2024190.50190.54189.08189.74182.131,207
Apr 23, 2024189.98190.76189.98190.76183.11303
Apr 22, 2024189.18189.22188.16189.22181.63188

Related Tickers