Dark

DAXXF
ISHARES DAX DE ORD
stock OTC

Inactive

Jul 15, 2021

156.95USD-0.047%(-0.07)300

Pre-market

0.00USD-100.000%(-162.38)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-02	157.0250	157.0250	157.0250	157.0250	-3.295%	300	0.000%
2021-06-01	162.3750	162.3750	162.3750	162.3750	+5.302%	311	-3.295%
2021-05-05	154.2000	154.2000	154.2000	154.2000	-1.217%	100	+1.832%
2021-04-23	156.1000	156.1000	156.1000	156.1000	+10.240%	105	+0.593%
2021-02-23	141.6000	141.6000	141.6000	141.6000	+1.880%	3,671	+10.893%
2021-01-27	138.9871	138.9871	138.9871	138.9871	+12.313%	156	+12.978%
2020-10-15	123.7500	123.7500	123.7500	123.7500	-3.764%	200	+26.889%
2020-10-07	128.5900	128.5900	128.5900	128.5900	+0.658%	100	+22.113%
2020-10-01	133.5600	133.5600	127.7500	127.7500	+29.827%	400	+22.916%
2020-05-13	98.4000	98.4000	98.4000	98.4000	-3.292%	2,135	+59.578%
2020-05-11	101.7500	101.7500	101.7500	101.7500	-2.163%	280	+54.324%
2020-04-29	104.0000	104.0000	104.0000	104.0000	+40.636%	105	+50.986%
2020-03-23	73.9500	73.9500	73.9500	73.9500	-5.796%	208	+112.339%
2020-03-19	78.5000	78.5000	78.5000	78.5000	-5.479%	1,030	+100.032%
2020-03-17	83.0500	83.0500	83.0500	83.0500	-31.758%	217	+89.073%
2020-01-27	121.7000	121.7000	121.7000	121.7000	-5.225%	130	+29.026%
2020-01-22	128.4100	128.4100	128.4100	128.4100	+2.605%	2,665	+22.284%
2020-01-14	125.1500	125.1500	125.1500	125.1500	+0.749%	1,000	+25.469%
2019-11-11	124.2200	124.2200	124.2200	124.2200	+15.114%	622	+26.409%
2019-08-23	107.9100	107.9100	107.9100	107.9100	-3.410%	455	+45.515%
2019-08-12	111.7200	111.7200	111.7200	111.7200	+0.063%	100	+40.552%
2019-08-06	111.6500	111.6500	111.6500	111.6500	-6.803%	385	+40.640%
2019-07-05	119.8000	119.8000	119.8000	119.8000	-1.529%	164	+31.073%
2019-07-02	121.6600	121.6600	121.6600	121.6600	+5.015%	1,000	+29.069%
2019-04-04	115.8500	115.8500	115.8500	115.8500	+5.915%	1,200	+35.542%
2019-03-22	109.3800	109.3800	109.3800	109.3800	-0.346%	283	+43.559%
2019-03-07	109.7600	109.7600	109.7600	109.7600	+2.245%	282	+43.062%
2019-01-16	107.3500	107.3500	107.3500	107.3500	-3.332%	1,850	+46.274%
2018-11-16	111.0500	111.0500	111.0500	111.0500	-10.688%	840	+41.400%
2018-09-26	124.3400	124.3400	124.3400	124.3400	+4.286%	270	+26.287%
2018-09-10	119.2300	119.2300	119.2300	119.2300	-4.616%	240	+31.699%
2018-08-06	125.0000	125.0000	125.0000	125.0000	+1.321%	100	+25.620%
2018-06-29	123.3700	123.3700	123.3700	123.3700	-3.843%	200	+27.280%
2018-03-26	128.3000	128.3000	128.3000	128.3000	-2.054%	242	+22.389%
2018-03-21	130.9900	130.9900	130.9900	130.9900	+0.785%	100	+19.876%
2018-03-19	129.9700	129.9700	129.9700	129.9700	-2.681%	119	+20.816%
2018-02-27	133.5500	133.5500	133.5500	133.5500	+0.037%	130	+17.578%
2018-02-06	133.5000	133.5000	133.5000	133.5000	-5.259%	600	+17.622%
2018-02-01	140.9100	140.9100	140.9100	140.9100	-0.241%	252	+11.436%
2018-01-30	141.2500	141.2500	141.2500	141.2500	-1.120%	450	+11.168%
2018-01-26	142.8500	142.8500	142.8500	142.8500	+0.351%	950	+9.923%
2018-01-19	143.0500	143.0500	142.3500	142.3500	+0.558%	470	+10.309%
2018-01-18	141.5600	141.5600	141.5600	141.5600	+4.991%	100	+10.925%
2017-11-27	134.8300	134.8300	134.8300	134.8300	+1.072%	195	+16.461%
2017-11-14	133.4000	133.4000	133.4000	133.4000	+0.150%	515	+17.710%
2017-10-19	133.2000	133.2000	133.2000	133.2000	+1.393%	100	+17.887%
2017-10-03	131.3700	131.3700	131.3700	131.3700	+0.659%	100	+19.529%
2017-09-27	130.5100	130.5100	130.5100	130.5100	-0.640%	100	+20.316%
2017-09-20	131.3500	131.3500	131.3500	131.3500	+1.468%	250	+19.547%
2017-09-15	129.4500	129.4500	129.4500	129.4500	+0.062%	648	+21.302%
2017-09-14	129.3700	129.3700	129.3700	129.3700	-0.308%	269	+21.377%
2017-09-12	130.0200	130.0200	129.7700	129.7700	+3.609%	592	+21.003%
2017-09-05	125.2500	125.2500	125.2500	125.2500	+0.497%	473	+25.369%
2017-08-21	124.6300	124.6300	124.6300	124.6300	-1.205%	100	+25.993%
2017-07-14	126.1500	126.1500	126.1500	126.1500	+3.402%	199	+24.475%
2017-06-09	122.0000	122.0000	122.0000	122.0000	-5.316%	580	+28.709%
2017-06-02	128.8500	128.8500	128.8500	128.8500	+5.184%	732	+21.867%
2017-05-15	122.5000	122.5000	122.5000	122.5000	+0.204%	240	+28.184%
2017-05-12	122.2500	122.2500	122.2500	122.2500	+15.091%	205	+28.446%
2017-02-17	106.2200	106.2200	106.2200	106.2200	-4.607%	200	+47.830%
2017-02-06	111.3500	111.3500	111.3500	111.3500	+14.794%	200	+41.019%
2016-12-02	97.0000	97.0000	97.0000	97.0000	+2.159%	1,046	+61.881%
2016-11-29	94.9500	94.9500	94.9500	94.9500	-7.221%	557	+65.377%
2016-11-18	102.3400	102.3400	102.3400	102.3400	-0.302%	100	+53.435%
2016-11-16	102.6500	102.6500	102.6500	102.6500	+3.218%	648	+52.971%
2016-10-20	99.4500	99.4500	99.4500	99.4500	+0.964%	550	+57.893%
2016-10-13	98.5000	98.5000	98.5000	98.5000	-3.051%	610	+59.416%
2016-10-05	101.6000	101.6000	101.6000	101.6000	+0.197%	2,000	+54.552%
2016-09-23	101.6900	101.6900	101.4000	101.4000	-0.344%	1,350	+54.857%
2016-09-16	101.7500	101.7500	101.7500	101.7500	-1.137%	100	+54.324%
2016-09-12	102.9200	102.9200	102.9200	102.9200	-1.700%	475	+52.570%
2016-09-06	104.7000	104.7000	104.7000	104.7000	0.000%	100	+49.976%
2016-08-31	104.7000	104.7000	104.7000	104.7000	+8.016%	960	+49.976%
2016-08-03	96.9300	96.9300	96.9300	96.9300	-1.564%	112	+61.998%
2016-07-29	98.4700	98.4700	98.4700	98.4700	+6.673%	483	+59.465%
2016-07-07	92.3100	92.3100	92.3100	92.3100	-6.132%	610	+70.106%
2016-05-26	98.3400	98.3400	98.3400	98.3400	+1.413%	300	+59.676%
2016-05-16	96.9700	96.9700	96.9700	96.9700	+0.279%	198	+61.932%
2016-03-14	96.7000	96.7000	96.7000	96.7000	+3.978%	550	+62.384%
2016-02-26	93.0000	93.0000	93.0000	93.0000	+5.430%	550	+68.844%
2016-02-05	93.6300	95.5000	88.2100	88.2100	-0.787%	4,600	+78.013%
2016-02-02	90.5700	90.5700	88.9100	88.9100	-1.833%	1,200	+76.611%
2016-01-15	90.5700	90.5700	90.5700	90.5700	-6.907%	181	+73.374%
2016-01-12	97.2900	97.2900	97.2900	97.2900	-0.562%	102	+61.399%
2016-01-06	97.8400	97.8400	97.8400	97.8400	-2.404%	200	+60.492%
2015-12-22	100.2500	100.2500	100.2500	100.2500	+7.472%	270	+56.633%
2015-09-22	93.2800	93.2800	93.2800	93.2800	-7.267%	223	+68.337%
2015-09-16	100.5900	100.5900	100.5900	100.5900	-5.104%	290	+56.104%
2015-08-18	105.6400	106.0000	105.6400	106.0000	-4.150%	200	+48.137%
2015-07-29	110.5900	110.5900	110.5900	110.5900	+0.738%	181	+41.988%
2015-07-22	109.7800	109.7800	109.7800	109.7800	-4.030%	520	+43.036%
2015-07-16	114.3900	114.3900	114.3900	114.3900	+7.915%	100	+37.272%
2015-07-08	106.0000	106.0000	106.0000	106.0000	-0.423%	100	+48.137%
2015-07-07	106.4500	106.4500	106.4500	106.4500	-2.963%	100	+47.511%
2015-06-30	111.1900	111.1900	109.7000	109.7000	-2.446%	200	+43.140%
2015-06-25	112.4500	112.4500	112.4500	112.4500	+2.134%	159	+39.640%
2015-06-17	110.9400	110.9400	110.1000	110.1000	-0.712%	200	+42.620%
2015-05-29	110.8900	110.8900	110.8900	110.8900	+0.453%	200	+41.604%
2015-05-28	112.0000	112.0000	110.3900	110.3900	-4.358%	3,647	+42.246%
2015-04-24	115.4200	115.4200	115.4200	115.4200	+2.751%	443	+36.047%
2015-04-20	114.5000	114.5000	112.3300	112.3300	-2.534%	670	+39.789%
2015-04-15	115.2500	115.2500	115.2500	115.2500	-0.475%	143	+36.247%
2015-04-10	115.8000	115.8000	115.8000	115.8000	+1.047%	100	+35.600%
2015-03-20	114.6000	114.6000	114.6000	114.6000	-0.564%	100	+37.020%
2015-03-16	115.2500	115.2500	115.2500	115.2500	+3.904%	114	+36.247%
2015-03-13	110.9200	110.9200	110.9200	110.9200	-0.885%	450	+41.566%
2015-03-11	111.1500	112.1000	111.1500	111.9100	-1.962%	306	+40.314%
2015-02-25	114.1500	114.1500	114.1500	114.1500	+4.390%	100	+37.560%
2015-02-12	109.3500	109.3500	109.3500	109.3500	+2.149%	428	+43.599%
2015-01-29	107.0500	107.0500	107.0500	107.0500	+0.047%	1,000	+46.684%
2015-01-21	107.0000	107.0000	107.0000	107.0000	+4.238%	340	+46.752%
2015-01-08	102.6500	102.6500	102.6500	102.6500	-4.485%	100	+52.971%
2014-12-18	107.3300	107.4700	107.3300	107.4700	-2.300%	200	+46.111%
2014-12-04	110.0000	110.0000	110.0000	110.0000	+4.414%	3,217	+42.750%
2014-11-20	104.8000	105.3500	104.8000	105.3500	+4.307%	782	+49.051%
2014-11-13	101.0000	101.0000	101.0000	101.0000	-1.942%	260	+55.470%
2014-10-17	103.0000	103.0000	103.0000	103.0000	-7.789%	2,150	+52.451%
2014-09-22	111.7000	111.7000	111.7000	111.7000	+0.631%	365	+40.577%
2014-09-15	111.0000	111.0000	111.0000	111.0000	+1.695%	208	+41.464%
2014-08-13	109.1500	109.1500	109.1500	109.1500	+1.065%	100	+43.862%
2014-08-08	108.0000	108.0000	108.0000	108.0000	-10.000%	100	+45.394%
2014-06-09	120.0000	120.0000	120.0000	120.0000	0.000%	680	+30.854%
2014-05-28	120.0000	120.0000	120.0000	120.0000	+2.564%	1,000	+30.854%
2014-05-06	117.0000	117.0000	117.0000	117.0000	-1.887%	100	+34.209%
2014-04-04	119.2500	119.2500	119.2500	119.2500	+0.219%	100	+31.677%
2014-04-02	118.9900	118.9900	118.9900	118.9900	+0.626%	2,580	+31.965%
2014-02-21	118.2500	118.2500	118.2500	118.2500	+7.500%	795	+32.791%
2014-02-04	110.0000	110.0000	110.0000	110.0000	-5.091%	300	+42.750%
2014-01-09	115.9000	115.9000	115.9000	115.9000	+3.714%	145	+35.483%
2013-12-17	111.7500	111.7500	111.7500	111.7500	-2.758%	297	+40.515%
2013-11-29	114.9200	114.9200	114.9200	114.9200	+0.825%	260	+36.639%
2013-11-27	113.9800	113.9800	113.9800	113.9800	+1.632%	288	+37.765%
2013-11-25	112.1500	112.1500	112.1500	112.1500	+0.430%	1,600	+40.013%
2013-11-20	111.6700	111.6700	111.6700	111.6700	+1.472%	635	+40.615%
2013-11-06	110.0500	110.0500	110.0500	110.0500	-0.227%	306	+42.685%
2013-10-23	110.4100	110.4100	110.3000	110.3000	-0.800%	3,035	+42.362%
2013-10-22	110.3000	111.1900	110.3000	111.1900	+2.954%	2,775	+41.222%
2013-10-18	108.0000	108.0000	108.0000	108.0000	-0.917%	135	+45.394%
2013-10-17	109.0000	109.0000	109.0000	109.0000	+3.750%	2,500	+44.060%
2013-09-27	105.0600	105.0600	105.0600	105.0600	+7.204%	515	+49.462%
2013-08-28	98.0000	98.0000	98.0000	98.0000	+6.118%	200	+60.230%
2013-06-26	92.3500	92.3500	92.3500	92.3500	-4.646%	468	+70.032%
2013-05-17	96.8500	96.8500	96.8500	96.8500	+3.861%	540	+62.132%
2013-01-28	93.2500	93.2500	93.2500	93.2500	+10.748%	392	+68.391%
2012-11-28	84.2000	84.2000	84.2000	84.2000	-1.174%	600	+86.490%
2012-10-19	85.2000	85.2000	85.2000	85.2000	-1.787%	1,500	+84.302%
2012-10-16	86.7500	86.7500	86.7500	86.7500	+18.836%	325	+81.009%
2012-09-27	73.0000	73.0000	73.0000	73.0000	0.000%	500	+115.103%
2012-05-21	73.0000	73.0000	73.0000	73.0000	+3.915%	300	+115.103%
2012-05-15	70.2500	70.2500	70.2500	70.2500	-24.898%	1,100	+123.523%
2011-07-15	93.5400	93.5400	93.5400	93.5400	+8.214%	600	+67.869%
2011-03-17	86.4400	86.4400	86.4400	86.4400	+7.046%	900	+81.658%
2010-11-30	80.7500	80.7500	80.7500	80.7500	+30.242%	200	+94.458%
2010-11-05	62.0000	62.0000	62.0000	62.0000	-11.111%	325	+153.266%
2010-06-17	69.7500	69.7500	69.7500	69.7500	+0.504%	245	+125.125%
2010-05-06	69.4000	69.4000	69.4000	69.4000	-3.275%	625	+126.261%
2010-03-01	71.7500	71.7500	71.7500	71.7500	0.000%	450	+118.850%

.dark-mode .D1prlr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D1prlr{ color: #333333; background-color: white; border: 2px solid #333333; }DAXXFISHARES DAX DE ORDstock OTC

DAXXF
ISHARES DAX DE ORD
stock OTC