SDAX5S Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 0.15 | 0.003 | 2.04% | 0.148 | 0.1555 | 0.1465 | 0 |
Jun 06 2024 | 0.147 | -0.002 | -1.34% | 0.1475 | 0.148 | 0.141 | 8,000 |
Jun 05 2024 | 0.149 | -0.007 | -4.49% | 0.152 | 0.153 | 0.1475 | 0 |
Jun 04 2024 | 0.156 | 0.0075 | 5.05% | 0.151 | 0.158 | 0.1505 | 0 |
Jun 03 2024 | 0.1485 | -0.005 | -3.26% | 0.1455 | 0.1495 | 0.145 | 9,804 |
May 31 2024 | 0.1535 | 0.001 | 0.66% | 0.1525 | 0.1555 | 0.151 | 0 |
May 30 2024 | 0.1525 | -0.001 | -0.65% | 0.157 | 0.157 | 0.1515 | 0 |
May 29 2024 | 0.1535 | 0.008 | 5.50% | 0.149 | 0.155 | 0.147 | 0 |
May 28 2024 | 0.1455 | 0.003 | 2.11% | 0.142 | 0.147 | 0.139 | 27,563 |
May 27 2024 | 0.1425 | -0.0025 | -1.72% | 0.1455 | 0.1455 | 0.142 | 0 |
May 24 2024 | 0.145 | 0.00 | 0.00% | 0.15 | 0.1515 | 0.1445 | 26,846 |
May 23 2024 | 0.145 | -0.0005 | -0.34% | 0.145 | 0.147 | 0.1425 | 7,700 |
May 22 2024 | 0.1455 | 0.002 | 1.39% | 0.144 | 0.1465 | 0.1435 | 0 |
May 21 2024 | 0.1435 | 0.002 | 1.41% | 0.143 | 0.1465 | 0.1425 | 0 |
May 20 2024 | 0.1415 | -0.0025 | -1.74% | 0.143 | 0.1435 | 0.1405 | 0 |
May 17 2024 | 0.144 | 0.0005 | 0.35% | 0.145 | 0.147 | 0.1435 | 0 |
May 16 2024 | 0.1435 | 0.005 | 3.61% | 0.138 | 0.1435 | 0.1375 | 8,000 |
May 15 2024 | 0.1385 | -0.005 | -3.48% | 0.1425 | 0.1425 | 0.1375 | 7,043 |
May 14 2024 | 0.1435 | 0.0005 | 0.35% | 0.1435 | 0.145 | 0.143 | 31,884 |
May 13 2024 | 0.143 | 0.001 | 0.70% | 0.141 | 0.144 | 0.141 | 0 |
May 10 2024 | 0.142 | -0.0025 | -1.73% | 0.1435 | 0.1435 | 0.1385 | 7,000 |
May 09 2024 | 0.1445 | -0.009 | -5.86% | 0.1515 | 0.1525 | 0.144 | 7,000 |
May 08 2024 | 0.1535 | -0.0015 | -0.97% | 0.1555 | 0.1555 | 0.151 | 0 |
May 07 2024 | 0.155 | -0.0125 | -7.46% | 0.1655 | 0.1655 | 0.1545 | 14,000 |
May 06 2024 | 0.1675 | -0.0085 | -4.83% | 0.1735 | 0.1745 | 0.166 | 0 |
May 03 2024 | 0.176 | -0.004 | -2.22% | 0.177 | 0.1795 | 0.171 | 6,000 |
May 02 2024 | 0.18 | 0.001 | 0.56% | 0.1775 | 0.1815 | 0.1765 | 0 |
Apr 30 2024 | 0.179 | 0.01 | 5.92% | 0.169 | 0.179 | 0.1685 | 0 |
Apr 29 2024 | 0.169 | 0.0015 | 0.90% | 0.164 | 0.17 | 0.164 | 13,000 |
Apr 26 2024 | 0.1675 | -0.012 | -6.69% | 0.174 | 0.1755 | 0.1655 | 0 |
Apr 25 2024 | 0.1795 | 0.007 | 4.06% | 0.1745 | 0.1855 | 0.173 | 0 |
Apr 24 2024 | 0.1725 | 0.0035 | 2.07% | 0.165 | 0.173 | 0.165 | 6,000 |
Apr 23 2024 | 0.169 | -0.0155 | -8.40% | 0.179 | 0.179 | 0.169 | 0 |
Apr 22 2024 | 0.1845 | -0.0055 | -2.89% | 0.1855 | 0.1885 | 0.182 | 0 |
Apr 19 2024 | 0.19 | 0.0065 | 3.54% | 0.1995 | 0.1995 | 0.1885 | 27,832 |
Apr 18 2024 | 0.1835 | -0.0035 | -1.87% | 0.1845 | 0.1905 | 0.1835 | 0 |
Apr 17 2024 | 0.187 | -0.002 | -1.06% | 0.19 | 0.19 | 0.181 | 0 |
Apr 16 2024 | 0.189 | 0.0115 | 6.48% | 0.1865 | 0.1905 | 0.183 | 14,000 |
Apr 15 2024 | 0.1775 | -0.004 | -2.20% | 0.1775 | 0.1785 | 0.167 | 6,000 |
Apr 12 2024 | 0.1815 | 0.0025 | 1.40% | 0.1725 | 0.1835 | 0.169 | 2,000 |
Apr 11 2024 | 0.179 | 0.007 | 4.07% | 0.1725 | 0.183 | 0.1715 | 6,000 |
Apr 10 2024 | 0.172 | -0.001 | -0.58% | 0.169 | 0.177 | 0.1655 | 0 |
Apr 09 2024 | 0.173 | 0.011 | 6.79% | 0.164 | 0.1735 | 0.1635 | 9,700 |
Apr 08 2024 | 0.162 | -0.007 | -4.14% | 0.1675 | 0.1685 | 0.1615 | 6,000 |
Apr 05 2024 | 0.169 | 0.0105 | 6.62% | 0.168 | 0.172 | 0.1665 | 17,000 |
Apr 04 2024 | 0.1585 | -0.0015 | -0.94% | 0.1605 | 0.161 | 0.1575 | 0 |
Apr 03 2024 | 0.16 | -0.0035 | -2.14% | 0.1645 | 0.1645 | 0.16 | 10,000 |
Apr 02 2024 | 0.1635 | 0.009 | 5.83% | 0.155 | 0.164 | 0.152 | 16,000 |
Mar 28 2024 | 0.1545 | -0.001 | -0.64% | 0.154 | 0.1555 | 0.154 | 0 |
Mar 27 2024 | 0.1555 | -0.003 | -1.89% | 0.159 | 0.159 | 0.154 | 23,000 |
Mar 26 2024 | 0.1585 | -0.006 | -3.65% | 0.163 | 0.165 | 0.1585 | 0 |
Mar 25 2024 | 0.1645 | -0.0025 | -1.50% | 0.1665 | 0.1685 | 0.1635 | 6,000 |
Mar 22 2024 | 0.167 | -0.0015 | -0.89% | 0.17 | 0.1705 | 0.166 | 5,000 |
Mar 21 2024 | 0.1685 | -0.009 | -5.07% | 0.167 | 0.1745 | 0.167 | 17,000 |
Mar 20 2024 | 0.1775 | 0.00 | 0.00% | 0.178 | 0.179 | 0.175 | 6,000 |
Mar 19 2024 | 0.1775 | -0.0025 | -1.39% | 0.1815 | 0.1815 | 0.1775 | 0 |
Mar 18 2024 | 0.18 | 0.001 | 0.56% | 0.177 | 0.1815 | 0.1765 | 11,050 |
Mar 15 2024 | 0.179 | -0.001 | -0.56% | 0.1815 | 0.1815 | 0.175 | 13,813 |
Mar 14 2024 | 0.18 | 0.002 | 1.12% | 0.1785 | 0.181 | 0.175 | 0 |
Mar 13 2024 | 0.178 | 0.00 | 0.00% | 0.1765 | 0.1795 | 0.176 | 60,000 |
Mar 12 2024 | 0.178 | -0.012 | -6.32% | 0.1845 | 0.189 | 0.178 | 11,320 |
Mar 11 2024 | 0.19 | 0.004 | 2.15% | 0.19 | 0.194 | 0.19 | 0 |