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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	391.85	392.55	392.55	392.55	391.85	122
September 25, 2025	390.6	392.55	392.55	392.7	390.35	617
September 24, 2025	391.2	391.8	391.8	392.75	390.7	350
September 23, 2025	391.2	392.35	392.35	393.35	391.2	323
September 22, 2025	391.25	391.55	391.55	391.95	389.6	75
September 19, 2025	389.7	390.95	390.95	391.95	389.7	310
September 18, 2025	389.05	389.95	389.95	390.85	388.7	406
September 17, 2025	384.2	386.95	386.95	386.95	383.8	323
September 16, 2025	387.2	383.95	383.95	387.4	383.9	541
September 15, 2025	389.9	387.75	387.75	389.9	387.7	474
September 12, 2025	390.25	389.75	389.75	391.3	389.75	201
September 11, 2025	387.45	390.75	390.75	390.75	387	178
September 10, 2025	388.25	385.5	385.5	388.55	385.5	1,276
September 09, 2025	384.9	387.55	387.55	387.55	384.9	159
September 08, 2025	385.9	385	385	385.9	383.55	600
September 05, 2025	389.55	384.3	384.3	389.55	384.1	233
September 04, 2025	385.9	388.4	388.4	388.6	385.65	529
September 03, 2025	386.25	384.6	384.6	386.9	384.6	146
September 02, 2025	386.55	384.2	384.2	387.15	384.15	545
September 01, 2025	386.6	387.35	387.35	387.35	386.3	690
August 29, 2025	388.45	386.3	386.3	388.45	386.3	98
August 28, 2025	390.25	387.65	387.65	390.45	387.15	166
August 27, 2025	388.7	390.05	390.05	390.2	388.7	625
August 26, 2025	386.65	386	386	387	385.6	299
August 25, 2025	387	386.5	386.5	387.25	386	717
August 22, 2025	383.75	388.05	388.05	388.05	383.75	522
August 21, 2025	383.65	383.95	383.95	383.95	381.7	759
August 20, 2025	382.75	382.85	382.85	383.2	382.75	235
August 19, 2025	381.65	383.4	383.4	384.35	381.25	535
August 18, 2025	381.3	382.55	382.55	382.9	381.2	399
August 15, 2025	385.35	381.95	381.95	385.35	381.2	560
August 14, 2025	381.65	381.8	381.8	382.95	381.4	2,547
August 13, 2025	377.85	379.5	379.5	379.95	377.55	104
August 12, 2025	376.8	377.6	377.6	378.35	376	240
August 11, 2025	377.2	376.85	376.85	378.6	376.85	782
August 08, 2025	375.4	375.4	375.4	377.2	375.4	122
August 07, 2025	376.2	374.45	374.45	378.8	374.45	594
August 06, 2025	379.95	377.55	377.55	380.15	377	348
August 05, 2025	380.75	377.45	377.45	380.9	377.45	1,333
August 04, 2025	375.2	378.25	378.25	378.45	375.2	61
August 01, 2025	382.4	374	374	382.4	373.5	661
July 31, 2025	386.9	385.65	385.65	387.95	384.9	286
July 30, 2025	383.85	385.85	385.85	386.85	383.85	273
July 29, 2025	386.25	384.25	384.25	386.8	384.25	3,454
July 28, 2025	382.2	383.95	383.95	383.95	382.2	1,341
July 25, 2025	378.2	379.05	379.05	380	378.2	1,109
July 24, 2025	379.05	378.4	378.4	379.6	377.95	378
July 23, 2025	377.8	378.95	378.95	379.3	377.8	560
July 22, 2025	377	375.35	375.35	377.6	375.35	309
July 21, 2025	378.95	378.05	378.05	379.4	377.8	1,820
July 18, 2025	381.3	377.75	377.75	381.3	377.75	789
July 17, 2025	379.45	380.7	380.7	380.7	378.65	745
July 16, 2025	375.5	371.7	371.7	379.35	371.7	4,224
July 15, 2025	378.7	378.5	378.5	378.7	377.3	159
July 14, 2025	375.85	377.25	377.25	377.25	375.7	615
July 11, 2025	378.45	376.7	376.7	378.45	376.7	390
July 10, 2025	375.4	380.35	380.35	380.5	375.4	32
July 09, 2025	374.7	375.9	375.9	377.35	374.7	772
July 08, 2025	375.3	375.7	375.7	376.7	375.1	402
July 07, 2025	377.85	376.6	376.6	379.95	376.6	535

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