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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	419.2	417.7	417.7	419.2	416.2	1,399
February 19, 2026	418.75	419.2	419.2	419.4	417.6	694
February 18, 2026	416.35	420	420	420	416.35	509
February 17, 2026	416.4	416.7	416.7	417.65	415.15	1,159
February 16, 2026	416.45	416.15	416.15	417.35	416.15	827
February 13, 2026	414.55	415.6	415.6	415.6	411.9	1,658
February 12, 2026	421.5	421.1	421.1	421.5	420.65	659
February 11, 2026	419.5	419.75	419.75	422.7	419.25	578
February 10, 2026	418.5	420.7	421.5	420.7	418.5	240
February 09, 2026	420.9	418.7	418.7	421	418.7	350
February 06, 2026	411.8	418.7	418.7	418.7	411.8	1,177
February 05, 2026	416.35	415.85	415.85	418.15	415.85	216
February 04, 2026	414.3	418.15	418.15	418.15	414.3	541
February 03, 2026	415.9	416.8	416.8	416.8	415.9	1,005
February 02, 2026	406.4	417	417	417	406.4	631
January 30, 2026	406.2	408.2	408.2	409.5	405.85	538
January 29, 2026	406.3	407.3	407.3	409.25	406.3	1,746
January 28, 2026	405.5	409.1	409.1	409.1	405.5	2,094
January 27, 2026	412.75	406.55	406.55	414.1	406.55	1,441
January 26, 2026	412.05	412.35	412.35	412.65	411.25	606
January 23, 2026	417.8	416.75	416.75	418.7	416.75	2,187
January 22, 2026	416.7	417.45	417.45	419.3	416.7	886
January 21, 2026	411.25	415.8	415.8	415.9	410	962
January 20, 2026	414.4	414	412.4	414.4	411.4	3,089
January 19, 2026	418.25	419	419	419.45	418.2	127
January 16, 2026	424.7	424.05	423.5	424.7	422.55	168
January 15, 2026	420.5	424.9	424.15	424.9	420.05	961
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

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