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 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
July 04, 2025	376.75	375.85	375.85	376.75	375.6	404
July 03, 2025	374.65	378.45	378.45	378.45	374.65	356
July 02, 2025	376.55	375.3	375.3	376.9	374.9	1,120
July 01, 2025	372.2	375.5	375.5	375.5	370.05	864
June 30, 2025	373	372.15	372.15	373.5	371.45	598
June 27, 2025	369.15	371.4	371.4	371.4	368.75	159
June 26, 2025	365.95	367.25	367.25	367.25	364.9	333
June 25, 2025	369.15	367.2	367.2	369.3	367.2	465
June 24, 2025	367.6	367.4	367.4	368	366.65	368
June 23, 2025	363.6	363.4	363.4	366.4	363.4	417
June 20, 2025	363.15	364.75	364.75	365.15	362.6	813
June 19, 2025	364.45	362.1	362.1	364.45	362.1	435
June 18, 2025	364.6	365.45	365.45	365.5	364.3	1,356
June 17, 2025	363.7	365.45	365.45	366	362.8	605
June 16, 2025	363.85	365.05	365.05	365.05	362.95	237

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