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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	396	395.2	395.2	398.9	394.25	379
October 14, 2025	393.45	396.6	396.6	398.3	391.1	2,956
October 13, 2025	392.15	395.6	395.6	395.6	391.9	335
October 10, 2025	398.1	390.5	390.5	400.85	390.5	1,330
October 09, 2025	397.25	399.05	399.05	400	397.25	432
October 08, 2025	398.15	398.45	398.45	400.9	398	248
October 07, 2025	395.8	397	397	398.75	395.8	711
October 06, 2025	397	396.65	396.65	399.6	395.4	666
October 03, 2025	395.8	397.15	397.15	397.15	394.7	487
October 02, 2025	393.35	393.9	393.9	394.75	392.8	439
October 01, 2025	389.55	394.5	394.5	394.5	389.55	330
September 30, 2025	391.55	391.3	391.3	392.65	390.8	521
September 29, 2025	393.55	391.45	391.45	394.15	391.15	294
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

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