Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Indices
DBI
Deka DAX ex Financials 30 UCITS ETF (X29D)
Deka DAX ex Financials 30 UCITS ETF (X29D) Historical

X29D Deka DAX ex Financials 30 UCITS ETF

26.92

0.3619 (1.36%)

Aug 07 2024 - Closed

Delayed by 15 minutes

X29D Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Aug 07 2024	26.92	0.36	1.36%	26.56	27.03	26.56	0
Aug 06 2024	26.56	-0.04	-0.16%	26.60	26.82	26.39	0
Aug 05 2024	26.60	-0.44	-1.63%	27.04	27.04	26.14	0
Aug 02 2024	27.04	-0.67	-2.42%	27.72	27.72	26.99	0
Aug 01 2024	27.72	-0.60	-2.11%	28.31	28.33	27.68	0
Jul 31 2024	28.31	0.09	0.33%	28.22	28.39	28.19	0
Jul 30 2024	28.22	0.04	0.14%	28.18	28.34	28.18	0
Jul 29 2024	28.18	-0.07	-0.26%	28.25	28.44	28.15	0
Jul 26 2024	28.25	0.17	0.61%	28.08	28.26	27.93	0
Jul 25 2024	28.08	-0.17	-0.62%	28.25	28.25	27.82	0
Jul 24 2024	28.26	-0.17	-0.59%	28.42	28.42	28.19	0
Jul 23 2024	28.42	0.11	0.40%	28.31	28.59	28.23	0
Jul 22 2024	28.31	0.36	1.27%	27.95	28.40	27.95	0
Jul 19 2024	27.95	-0.33	-1.15%	28.28	28.28	27.94	0
Jul 18 2024	28.28	-0.05	-0.19%	28.33	28.52	28.28	0
Jul 17 2024	28.33	-0.08	-0.28%	28.41	28.48	28.19	0
Jul 16 2024	28.41	-0.10	-0.35%	28.51	28.51	28.30	0
Jul 15 2024	28.51	-0.29	-1.02%	28.80	28.80	28.50	0
Jul 12 2024	28.81	0.34	1.19%	28.47	28.85	28.47	0
Jul 11 2024	28.47	0.27	0.95%	28.20	28.52	28.20	0
Jul 10 2024	28.20	0.26	0.94%	27.94	28.23	27.94	0
Jul 09 2024	27.94	-0.36	-1.29%	28.30	28.30	27.90	0
Jul 08 2024	28.30	-0.04	-0.14%	28.34	28.56	28.29	0
Jul 05 2024	28.34	0.06	0.21%	28.28	28.61	28.26	0
Jul 04 2024	28.28	0.11	0.41%	28.17	28.32	28.17	0
Jul 03 2024	28.17	0.33	1.19%	27.84	28.21	27.84	0
Jul 02 2024	27.84	-0.13	-0.46%	27.96	27.96	27.65	0
Jul 01 2024	27.96	0.01	0.04%	27.95	28.27	27.95	0
Jun 28 2024	27.95	0.07	0.26%	27.88	28.14	27.88	0
Jun 27 2024	27.88	0.03	0.11%	27.85	27.97	27.81	0
Jun 26 2024	27.85	-0.02	-0.08%	27.87	28.15	27.69	0
Jun 25 2024	27.87	-0.06	-0.23%	27.94	27.94	27.70	0
Jun 24 2024	27.94	0.32	1.14%	27.62	28.00	27.62	0
Jun 21 2024	27.62	-0.20	-0.72%	27.82	27.82	27.53	0
Jun 20 2024	27.82	0.29	1.06%	27.53	27.82	27.53	0
Jun 19 2024	27.53	-0.16	-0.59%	27.69	27.69	27.53	0
Jun 18 2024	27.69	0.03	0.10%	27.67	27.87	27.63	0
Jun 17 2024	27.67	0.00	0.00%	27.66	27.86	27.58	0
Jun 14 2024	27.67	-0.41	-1.45%	28.07	28.13	27.61	0
Jun 13 2024	28.07	-0.51	-1.80%	28.59	28.59	28.04	0
Jun 12 2024	28.59	0.34	1.19%	28.25	28.63	28.25	0
Jun 11 2024	28.25	-0.13	-0.47%	28.39	28.44	28.11	0
Jun 10 2024	28.39	-0.50	-1.71%	28.28	28.39	28.25	0
Jun 07 2024	28.88	-0.07	-0.23%	28.95	28.95	28.67	0
Jun 06 2024	28.95	0.03	0.09%	28.92	29.22	28.90	0
Jun 05 2024	28.92	0.26	0.92%	28.66	29.00	28.66	0
Jun 04 2024	28.66	-0.25	-0.86%	28.91	28.91	28.59	0
Jun 03 2024	28.91	0.17	0.59%	28.74	29.07	28.74	0
May 31 2024	28.74	0.04	0.15%	28.70	28.81	28.63	0
May 30 2024	28.70	0.09	0.31%	28.61	28.76	28.51	0
May 29 2024	28.61	-0.35	-1.21%	28.96	28.96	28.57	0
May 28 2024	28.96	-0.10	-0.34%	29.06	29.18	28.90	0
May 27 2024	29.06	0.16	0.54%	28.90	29.06	28.88	0
May 24 2024	28.90	0.02	0.08%	28.88	28.92	28.63	0
May 23 2024	28.88	0.02	0.06%	28.86	28.97	28.79	0
May 22 2024	28.86	-0.08	-0.27%	28.94	28.94	28.75	0
May 21 2024	28.94	-0.07	-0.25%	29.01	29.01	28.80	0
May 20 2024	29.01	0.07	0.24%	28.94	29.09	28.94	0
May 17 2024	28.94	-0.18	-0.63%	29.13	29.13	28.87	0
May 16 2024	29.13	-0.34	-1.14%	29.46	29.46	29.10	0
May 15 2024	29.46	0.24	0.81%	29.22	29.54	29.22	0
May 14 2024	29.22	0.00	0.00%	29.22	29.30	29.15	0
May 13 2024	29.22	0.02	0.07%	29.21	29.26	29.15	0
May 10 2024	29.20	0.15	0.52%	29.05	29.27	29.05	0

Deka DAX ex Financials 3...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions