Lyxor 1 TecDAX (DR) UCITS ETF - E908.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	27.19	27.18	27.18	27.19	27.07	12,857
August 15, 2025	27.31	27.19	27.19	27.31	27.14	808
August 14, 2025	27.08	27.15	27.15	27.19	27.08	20
August 13, 2025	27.07	27.1	27.1	27.1	27.06	443
August 12, 2025	27.23	26.92	26.92	27.23	26.76	443
August 11, 2025	27.19	27.1	27.1	27.19	27.06	2,194
August 08, 2025	27.23	27.17	27.17	27.23	27.13	2,451
August 07, 2025	26.79	27.1	27.1	27.17	26.79	6,220
August 06, 2025	27.42	27.14	27.14	27.45	27.06	2,066
August 05, 2025	27.43	27.43	27.43	27.5	27.43	675
August 04, 2025	27.54	27.59	27.33	27.59	27.41	2,005
August 01, 2025	27.73	27.41	27.41	27.73	27.25	2,906
July 31, 2025	28.57	27.92	27.92	28.58	27.92	3,260
July 30, 2025	28.36	28.39	28.39	28.4	28.34	136
July 29, 2025	28.09	28.27	28.27	28.27	28.09	2,821
July 28, 2025	28.27	27.9	27.9	28.27	27.8	6,134
July 25, 2025	27.88	28.01	28.01	28.01	27.87	1,642
July 24, 2025	28.03	28.06	28.06	28.06	27.9	896
July 23, 2025	28.11	27.85	27.85	28.11	27.8	405
July 22, 2025	28.31	28.12	28.12	28.31	27.98	712
July 21, 2025	28.65	28.61	28.61	28.65	28.57	7,365
July 18, 2025	28.84	28.78	28.78	28.88	28.59	7,365
July 17, 2025	28.63	28.76	28.76	28.76	28.53	2
July 16, 2025	28.25	28.23	28.23	28.46	28.23	1,050
July 15, 2025	28.47	28.46	28.46	28.48	28.45	1,123
July 14, 2025	28.11	28.33	28.33	28.33	28.11	208
July 11, 2025	28.74	28.44	28.44	28.74	28.44	13,276
July 10, 2025	28.92	28.88	28.88	28.93	28.82	6,170
July 09, 2025	28.61	28.8	28.8	28.86	28.61	2,239
July 08, 2025	28.39	28.66	28.66	28.66	28.29	1,818
July 07, 2025	28.12	28.4	28.4	28.4	28.12	2,070
July 04, 2025	28.11	28.14	28.14	28.16	27.91	16,980
July 03, 2025	28.24	28.2	28.2	28.24	27.98	657
July 02, 2025	28.03	28.03	28.03	28.03	27.91	8,813
July 01, 2025	28.25	28.06	28.06	28.25	27.8	33,260
June 30, 2025	28.35	28.15	28.15	28.35	28.11	2,335
June 27, 2025	28.15	28.15	28.15	28.15	27.94	2,095
June 26, 2025	27.9	27.93	27.93	27.93	27.84	644
June 25, 2025	27.93	27.75	27.75	27.95	27.68	667
June 24, 2025	27.84	27.88	27.88	27.94	27.83	252
June 23, 2025	27.13	27.3	27.3	27.5	27.13	5,337
June 20, 2025	27.32	27.52	27.52	27.52	27.32	730
June 19, 2025	27.17	27.13	27.13	27.21	27.13	287
June 18, 2025	27.51	27.38	27.38	27.53	27.3	287
June 17, 2025	27.75	27.61	27.61	27.75	27.61	4,514
June 16, 2025	27.82	28.03	28.03	28.03	27.66	2,513
June 13, 2025	27.76	27.72	27.72	27.82	27.56	1,953
June 12, 2025	28.31	28.03	28.03	28.31	28.03	978
June 11, 2025	28.53	28.45	28.45	28.6	28.45	923
June 10, 2025	28.53	28.5	28.5	28.53	28.5	18
June 09, 2025	28.63	28.61	28.61	28.63	28.53	2,657
June 06, 2025	28.67	28.67	28.67	28.76	28.63	988
June 05, 2025	28.62	28.81	28.81	28.81	28.62	1,817
June 04, 2025	28.34	28.52	28.52	28.52	28.25	5,457
June 03, 2025	28	28.11	28.11	28.11	27.88	3,230
June 02, 2025	27.83	27.89	27.89	27.91	27.72	2,598
May 30, 2025	27.99	27.99	27.99	28.17	27.96	708
May 29, 2025	28.36	28.03	28.03	28.36	28.03	1,013
May 28, 2025	28.17	27.99	27.99	28.18	27.99	905
May 27, 2025	27.92	28.16	28.16	28.19	27.92	360

Lyxor 1 TecDAX (DR) UCITS ETF (E908.DE) XETRA