Multi Units Luxembourg Lyx ETF DAX (Dr) Acc

(DAXX)
Sector: n/a
16,904.00p
-81.00p -0.48
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 16,904.00p 16,988.71p 16,904.00p 16,904.00p 252
20/02/2025 17,126.00p 17,126.00p 16,985.00p 16,985.00p 1,219
19/02/2025 17,088.00p 17,241.20p 17,038.00p 17,038.00p 2,526
18/02/2025 17,338.00p 17,415.74p 17,338.00p 17,404.00p 462
17/02/2025 17,316.00p 17,400.00p 17,217.69p 17,393.00p 478
14/02/2025 17,224.00p 17,272.40p 17,195.00p 17,195.00p 288
13/02/2025 17,260.00p 17,295.00p 17,214.00p 17,295.00p 171
12/02/2025 16,918.00p 16,966.00p 16,869.96p 16,966.00p 204
11/02/2025 16,780.00p 16,852.00p 16,796.72p 16,852.00p 853
10/02/2025 16,780.00p 16,767.00p 16,626.00p 16,767.00p 150
07/02/2025 16,780.00p 16,782.29p 16,646.00p 16,646.00p 600
06/02/2025 16,672.00p 16,790.00p 16,672.00p 16,461.00p 340
05/02/2025 16,352.00p 16,461.00p 16,352.00p 16,461.00p 18
04/02/2025 16,358.00p 16,417.00p 16,358.00p 16,299.00p 3,613
03/02/2025 16,268.00p 16,321.67p 16,253.77p 16,299.00p 1,169
31/01/2025 16,726.00p 16,733.47p 16,672.00p 16,676.00p 243
30/01/2025 16,656.00p 16,692.00p 16,652.00p 16,692.00p 390
29/01/2025 16,614.00p 16,664.00p 16,614.00p 16,642.00p 86
28/01/2025 16,508.00p 16,508.00p 16,467.89p 16,506.00p 112
27/01/2025 16,336.00p 16,478.00p 16,335.60p 16,445.00p 1,495
24/01/2025 16,680.00p 16,682.50p 16,533.34p 16,535.00p 1,449
23/01/2025 16,534.00p 16,594.00p 16,528.00p 16,594.00p 80
22/01/2025 16,516.00p 16,516.00p 16,492.59p 16,500.00p 694
21/01/2025 16,286.00p 16,340.00p 16,280.00p 16,337.00p 211
20/01/2025 16,264.00p 16,333.56p 16,252.00p 16,310.00p 85
17/01/2025 16,200.00p 16,228.00p 16,103.76p 16,203.00p 1,291
16/01/2025 15,644.00p 16,030.00p 15,913.00p 15,922.00p 0
15/01/2025 15,644.00p 15,922.00p 15,916.90p 15,922.00p 52
14/01/2025 15,644.00p 15,688.00p 15,644.00p 15,687.00p 26
13/01/2025 15,564.00p 15,602.00p 15,455.00p 15,519.00p 0
10/01/2025 15,564.00p 15,598.66p 15,564.00p 15,570.00p 337
09/01/2025 15,640.00p 15,658.00p 15,618.00p 15,620.00p 82
08/01/2025 15,556.00p 15,560.00p 15,530.00p 15,560.00p 901
07/01/2025 15,498.00p 15,504.50p 15,448.00p 15,504.00p 267
06/01/2025 15,304.00p 15,407.00p 15,222.97p 15,407.00p 226
03/01/2025 15,214.00p 15,226.93p 15,162.00p 15,162.00p 140
02/01/2025 15,120.00p 15,214.00p 15,120.00p 15,214.00p 11
01/01/2025 15,154.00p 15,212.00p 15,154.00p 15,211.00p 627
31/12/2024 15,154.00p 15,212.00p 15,154.00p 15,211.00p 627
30/12/2024 15,072.00p 15,199.20p 15,072.00p 15,110.00p 417
27/12/2024 15,174.00p 15,204.00p 15,154.22p 15,175.00p 1,967
26/12/2024 15,458.00p 15,171.00p 15,135.52p 15,171.00p 155
25/12/2024 15,458.00p 15,171.00p 15,135.52p 15,171.00p 155
24/12/2024 15,458.00p 15,171.00p 15,135.52p 15,171.00p 155
23/12/2024 15,458.00p 15,165.00p 15,069.00p 15,131.00p 0
20/12/2024 15,458.00p 15,145.00p 15,021.76p 15,145.00p 220
19/12/2024 15,458.00p 15,306.00p 14,800.00p 15,176.00p 0
18/12/2024 15,458.00p 15,395.00p 15,353.00p 15,353.00p 31
17/12/2024 15,458.00p 15,385.97p 15,366.00p 15,366.00p 73
16/12/2024 15,458.00p 15,494.60p 15,435.00p 15,435.00p 1,526
13/12/2024 15,594.00p 15,594.00p 15,560.00p 15,564.00p 271
12/12/2024 15,500.00p 15,505.00p 15,451.05p 15,505.00p 114
11/12/2024 15,376.00p 15,424.00p 15,376.00p 15,424.00p 107
10/12/2024 15,490.00p 15,467.00p 15,387.00p 15,407.00p 0
09/12/2024 15,490.00p 15,571.00p 15,447.00p 15,466.00p 0
06/12/2024 15,490.00p 15,531.40p 15,490.00p 15,526.00p 1,889
05/12/2024 15,404.00p 15,504.00p 15,404.00p 15,504.00p 1,189
04/12/2024 15,336.00p 15,386.00p 15,300.39p 15,386.00p 1,229
03/12/2024 15,232.00p 15,270.00p 15,202.86p 15,268.00p 976
02/12/2024 15,124.00p 15,173.00p 15,000.63p 15,173.00p 180
29/11/2024 14,830.00p 14,970.00p 14,830.00p 14,970.00p 1,145
28/11/2024 14,842.00p 14,842.00p 14,821.34p 14,841.00p 145
27/11/2024 14,778.00p 14,778.00p 14,719.96p 14,795.00p 729
26/11/2024 14,816.00p 14,821.19p 14,792.29p 14,795.00p 42
25/11/2024 14,632.00p 14,918.00p 14,735.00p 14,880.00p 0
22/11/2024 14,632.00p 14,750.00p 14,518.00p 14,640.00p 1,352
21/11/2024 14,546.00p 14,640.00p 14,476.00p 14,640.00p 2,362
20/11/2024 14,652.00p 14,652.00p 14,515.00p 14,515.00p 158
19/11/2024 14,650.00p 14,658.00p 14,482.00p 14,619.00p 394
18/11/2024 14,696.00p 14,715.00p 14,659.69p 14,715.00p 180
15/11/2024 14,702.00p 14,730.00p 14,702.00p 14,710.00p 2,102
14/11/2024 14,700.00p 14,713.23p 14,678.57p 14,710.00p 375
13/11/2024 14,522.00p 14,547.72p 14,412.00p 14,538.00p 1,364
12/11/2024 14,664.00p 14,670.00p 14,538.00p 14,538.00p 104
11/11/2024 14,680.00p 14,804.05p 14,774.00p 14,774.00p 63
08/11/2024 14,680.00p 14,781.90p 14,638.00p 14,638.00p 126
07/11/2024 14,830.00p 14,840.00p 14,761.20p 14,781.00p 91
06/11/2024 14,830.00p 14,830.00p 14,571.00p 14,571.00p 496
05/11/2024 14,832.00p 14,836.00p 14,760.33p 14,836.00p 56
04/11/2024 14,832.00p 14,908.00p 14,776.00p 14,793.00p 0
01/11/2024 14,832.00p 14,842.00p 14,801.64p 14,809.00p 681
31/10/2024 14,724.00p 14,772.00p 14,716.00p 14,772.00p 1,175
30/10/2024 14,834.00p 14,834.00p 14,750.00p 14,865.00p 1,445
29/10/2024 14,954.00p 14,954.00p 14,864.00p 14,865.00p 82
28/10/2024 14,906.00p 14,948.00p 14,886.97p 14,946.00p 109
25/10/2024 14,920.00p 14,920.00p 14,888.00p 14,888.00p 300
24/10/2024 14,920.00p 14,920.00p 14,877.00p 14,834.00p 41
23/10/2024 14,818.00p 14,868.00p 14,766.00p 14,834.00p 2,228
22/10/2024 14,862.00p 14,954.50p 14,855.10p 14,879.00p 1,054
21/10/2024 14,946.00p 15,014.27p 14,896.00p 14,896.00p 594
18/10/2024 15,012.00p 15,034.00p 14,930.66p 15,034.00p 348
17/10/2024 15,024.00p 15,038.22p 14,986.00p 14,986.00p 156
16/10/2024 14,944.00p 14,961.63p 14,940.42p 14,945.00p 659
15/10/2024 14,982.00p 14,982.00p 14,924.00p 14,939.00p 1,495
14/10/2024 14,886.00p 15,009.00p 14,886.00p 14,978.00p 0
11/10/2024 14,754.00p 14,908.00p 14,537.00p 14,886.00p 0
10/10/2024 14,754.00p 14,778.00p 14,754.00p 14,772.00p 189
09/10/2024 14,660.00p 14,814.00p 14,639.00p 14,808.00p 0
08/10/2024 14,660.00p 14,681.00p 14,660.00p 14,681.00p 7
07/10/2024 14,732.00p 14,732.00p 14,715.00p 14,715.00p 1,063
04/10/2024 14,646.00p 14,697.00p 14,646.91p 14,697.00p 34
03/10/2024 14,646.00p 14,720.05p 14,646.00p 14,656.00p 1,152
02/10/2024 14,668.00p 14,732.00p 14,582.00p 14,646.00p 0
01/10/2024 14,668.00p 14,704.00p 14,668.00p 14,697.00p 28
30/09/2024 14,734.00p 14,913.00p 14,722.00p 14,783.00p 0
27/09/2024 14,734.00p 14,918.00p 14,726.00p 14,913.00p 846
26/09/2024 14,664.00p 14,728.00p 14,664.00p 14,728.00p 935
25/09/2024 14,514.00p 14,528.00p 14,514.00p 14,527.00p 82
24/09/2024 14,532.00p 14,543.00p 14,532.00p 14,543.00p 88
23/09/2024 14,436.00p 14,436.00p 14,430.00p 14,430.00p 120
20/09/2024 14,666.00p 14,654.00p 14,422.00p 14,446.00p 0
19/09/2024 14,666.00p 14,666.00p 14,644.00p 14,654.00p 5,334
18/09/2024 14,468.00p 14,472.00p 14,468.00p 14,472.00p 485
17/09/2024 14,502.00p 14,532.00p 14,502.00p 14,532.00p 210
16/09/2024 14,430.00p 14,452.06p 14,416.00p 14,416.00p 123
13/09/2024 14,408.00p 14,525.00p 14,345.00p 14,345.00p 0
12/09/2024 14,408.00p 14,408.00p 14,345.00p 14,234.00p 52
11/09/2024 14,196.00p 14,236.00p 14,234.00p 14,175.00p 1
10/09/2024 14,196.00p 14,210.30p 14,175.00p 14,175.00p 64
09/09/2024 14,202.00p 14,297.00p 14,268.85p 14,297.00p 91
06/09/2024 14,202.00p 14,318.38p 14,183.00p 14,183.00p 75
05/09/2024 14,420.00p 14,411.70p 14,390.00p 14,390.00p 10
04/09/2024 14,420.00p 14,420.00p 14,390.00p 14,390.00p 236
03/09/2024 14,690.00p 14,690.00p 14,496.00p 14,526.00p 737
02/09/2024 14,612.00p 14,632.00p 14,608.49p 14,620.00p 13
30/08/2024 14,612.00p 14,620.00p 14,612.00p 14,620.00p 60
29/08/2024 14,622.00p 14,622.00p 14,548.00p 14,613.00p 100
28/08/2024 14,504.00p 14,560.00p 14,504.00p 14,544.00p 927
27/08/2024 14,502.00p 14,502.00p 14,490.00p 14,490.00p 166
26/08/2024 14,426.00p 14,536.00p 14,406.00p 14,418.00p 0
23/08/2024 14,426.00p 14,536.00p 14,406.00p 14,418.00p 0
22/08/2024 14,426.00p 14,536.00p 14,406.00p 14,418.00p 0