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

382.05

-0.5(-0.13%)

Updated at August 19 09:04AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 2025381.3382.55382.55382.9381.2399
August 15, 2025385.35381.95381.95385.35381.2560
August 14, 2025381.65381.8381.8382.95381.42,547
August 13, 2025377.85379.5379.5379.95377.55104
August 12, 2025376.8377.6377.6378.35376240
August 11, 2025377.2376.85376.85378.6376.85782
August 08, 2025375.4375.4375.4377.2375.4122
August 07, 2025376.2374.45374.45378.8374.45594
August 06, 2025379.95377.55377.55380.15377348
August 05, 2025380.75377.45377.45380.9377.451,333
August 04, 2025375.2378.25378.25378.45375.261
August 01, 2025382.4374374382.4373.5661
July 31, 2025386.9385.65385.65387.95384.9286
July 30, 2025383.85385.85385.85386.85383.85273
July 29, 2025386.25384.25384.25386.8384.253,454
July 28, 2025382.2383.95383.95383.95382.21,341
July 25, 2025378.2379.05379.05380378.21,109
July 24, 2025379.05378.4378.4379.6377.95378
July 23, 2025377.8378.95378.95379.3377.8560
July 22, 2025377375.35375.35377.6375.35309
July 21, 2025378.95378.05378.05379.4377.81,820
July 18, 2025381.3377.75377.75381.3377.75789
July 17, 2025379.45380.7380.7380.7378.65745
July 16, 2025375.5371.7371.7379.35371.74,224
July 15, 2025378.7378.5378.5378.7377.3159
July 14, 2025375.85377.25377.25377.25375.7615
July 11, 2025378.45376.7376.7378.45376.7390
July 10, 2025375.4380.35380.35380.5375.432
July 09, 2025374.7375.9375.9377.35374.7772
July 08, 2025375.3375.7375.7376.7375.1402
July 07, 2025377.85376.6376.6379.95376.6535
July 04, 2025376.75375.85375.85376.75375.6404
July 03, 2025374.65378.45378.45378.45374.65356
July 02, 2025376.55375.3375.3376.9374.91,120
July 01, 2025372.2375.5375.5375.5370.05864
June 30, 2025373372.15372.15373.5371.45598
June 27, 2025369.15371.4371.4371.4368.75159
June 26, 2025365.95367.25367.25367.25364.9333
June 25, 2025369.15367.2367.2369.3367.2465
June 24, 2025367.6367.4367.4368366.65368
June 23, 2025363.6363.4363.4366.4363.4417
June 20, 2025363.15364.75364.75365.15362.6813
June 19, 2025364.45362.1362.1364.45362.1435
June 18, 2025364.6365.45365.45365.5364.31,356
June 17, 2025363.7365.45365.45366362.8605
June 16, 2025363.85365.05365.05365.05362.95237
June 13, 2025366.3365.9364.79368.65365.45136
June 12, 2025370.05368.6367.48370.05365.75432
June 11, 2025373.35373.1371.97373.35372.4513
June 10, 2025373.9372.9371.77374.1372.25611
June 09, 2025372.6372.25372.25373.3372.25440
June 06, 2025370.35372.95372.95374.9369.85973
June 05, 2025370.8370.55370.55371.3366.951,415
June 04, 2025372.35371.05371.05372.65371.05527
June 03, 2025367.8371.45371.45371.45367.6104
June 02, 2025367.4366.3366.3367.65365.651,484
May 30, 2025370.25369.85369.85370.8369464
May 29, 2025376.1368.4368.4376.75368.41,790
May 28, 2025372.25371.7371.7372.75370.95998
May 27, 2025368.2370.35370.35370.35367.5134
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved