iShares Dow Jones Industrial Average UCITS ETF (DE) - EXI3.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	419.3	418.35	419.35	419.3	418.15	261
January 13, 2026	422.2	422.85	422.85	423.25	422.05	705
January 12, 2026	419.45	421.9	421.9	421.9	418.2	680
January 09, 2026	420.25	422.45	422.45	422.45	420.25	1,165
January 08, 2026	415.15	418.55	418.55	418.55	415.15	344
January 07, 2026	421.75	419.65	419.1	421.75	419.35	1,051
January 06, 2026	414.35	420.65	420.65	420.65	414.35	789
January 05, 2026	410.85	415	415	415.8	410.85	2,955
January 02, 2026	408.8	408.5	407.3	409.7	406.45	846
December 30, 2025	409.55	409.9	410	410.1	409.35	21
December 29, 2025	412.65	411.35	411.35	412.65	410.6	609
December 23, 2025	408.65	409.25	407.9	409.55	407.7	647
December 22, 2025	407.95	408.9	408.9	408.9	407.85	968
December 19, 2025	405.2	409.5	409.5	409.5	405.2	1,803
December 18, 2025	406.1	409.75	407.8	410	405.8	147
December 17, 2025	407.45	405.4	405.4	409.65	405.4	799
December 16, 2025	407.85	406.05	406.05	409.5	406.05	403
December 15, 2025	411	409.55	409.55	412.3	409.55	170
December 12, 2025	413.45	414.65	414.02	414.75	413.45	1,967
December 11, 2025	406.85	412.85	412.23	412.85	406.85	134
December 10, 2025	406.8	409.3	407.05	409.3	406.35	167
December 09, 2025	407.55	408.7	408.7	409.1	407.55	1,413
December 08, 2025	408.75	407.85	407.85	410.55	407.75	80
December 05, 2025	408.9	410.15	411.25	411.05	408.9	194
December 04, 2025	409.6	408.85	408.85	409.6	408.6	356
December 03, 2025	406.75	408.05	408.05	408.05	404.7	392
December 02, 2025	405.35	406.9	406.9	407	405.35	102
December 01, 2025	407.15	406.7	406.7	407.5	405.65	729
November 28, 2025	409.1	409.75	409.75	410	408	273
November 27, 2025	407.3	407.2	407.2	407.65	406.75	105
November 26, 2025	405.9	407.6	406.45	407.6	405.45	119
November 25, 2025	399.6	404.8	404.8	404.8	399.6	315
November 24, 2025	399.2	401.45	401.45	402.25	398.5	432
November 21, 2025	395.7	399.3	396.8	399.3	394.9	1,841
November 20, 2025	399.75	404.1	404.1	404.1	399.75	472
November 19, 2025	394.65	397.35	397.35	398.6	394.65	135
November 18, 2025	397.2	396.4	396.4	398.85	396.4	421
November 17, 2025	403.6	404.1	404.1	405.25	403.6	222
November 14, 2025	406	401.75	401.75	406	401.75	105
November 13, 2025	414.7	407.9	407.9	414.7	407.9	347
November 12, 2025	411.35	413.95	413.95	414.9	411.35	307
November 11, 2025	406.8	410	410	410	406.5	21
November 10, 2025	404.2	405	405	406.65	404.2	396
November 07, 2025	405.7	400.55	404.35	405.7	400.55	1,485
November 06, 2025	407.75	405.55	405.55	408.5	403.1	207
November 05, 2025	407.55	408.15	408.15	408.4	407.45	570
November 04, 2025	406.2	407.25	407.25	407.35	405.2	772
November 03, 2025	411.05	410.8	410.8	411.6	410.1	557
October 31, 2025	407.75	410.4	410.4	410.4	407.75	236
October 30, 2025	406.2	411.65	411.65	411.65	406.2	651
October 29, 2025	406.85	409.3	409.3	410	406.75	1,309
October 28, 2025	404.65	408.1	408.1	408.95	404.65	1,874
October 27, 2025	406.05	405.45	405.45	406.55	405.4	648
October 24, 2025	400.35	401.3	401.3	401.3	400.35	302
October 23, 2025	398.05	401.2	401.2	401.2	398.05	115
October 22, 2025	401.4	397.25	397.25	403.1	397.25	310
October 21, 2025	398.4	400.9	400.9	400.9	398.4	436
October 20, 2025	393.85	398.3	398.3	398.3	393.85	169
October 17, 2025	387.25	391.75	391.9	392.6	386.5	724
October 16, 2025	394.2	389.8	389.8	396.35	389.8	78

iShares Dow Jones Industrial Average UCITS ETF (DE) (EXI3.DE) XETRA