iShares DAX ESG UCITS ETF (DE) (EXIA.DE) XETRA
7.26
-0.04(-0.55%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
7.26
-0.04(-0.55%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 7.3 | 7.29 | 7.29 | 7.34 | 7.22 | 7,636 |
| March 12, 2026 | 7.24 | 7.3 | 7.3 | 7.32 | 7.24 | 6,082 |
| March 11, 2026 | 7.35 | 7.32 | 7.32 | 7.35 | 7.29 | 15,936 |
| March 10, 2026 | 7.3 | 7.4 | 7.4 | 7.43 | 7.3 | 14,221 |
| March 09, 2026 | 7.11 | 7.22 | 7.22 | 7.23 | 7.11 | 135,212 |
| March 06, 2026 | 7.41 | 7.29 | 7.29 | 7.43 | 7.22 | 27,401 |
| March 05, 2026 | 7.46 | 7.4 | 7.4 | 7.52 | 7.38 | 26,993 |
| March 04, 2026 | 7.39 | 7.49 | 7.49 | 7.52 | 7.39 | 167,245 |
| March 03, 2026 | 7.59 | 7.34 | 7.34 | 7.59 | 7.31 | 36,300 |
| March 02, 2026 | 7.63 | 7.67 | 7.67 | 7.68 | 7.61 | 112,219 |
| February 27, 2026 | 7.8 | 7.78 | 7.78 | 7.86 | 7.78 | 28,071 |
| February 26, 2026 | 7.75 | 7.82 | 7.82 | 7.83 | 7.74 | 7,718 |
| February 25, 2026 | 7.71 | 7.78 | 7.78 | 7.78 | 7.71 | 13,696 |
| February 24, 2026 | 7.7 | 7.74 | 7.74 | 7.74 | 7.67 | 6,133 |
| February 23, 2026 | 7.71 | 7.71 | 7.71 | 7.76 | 7.71 | 11,913 |
| February 20, 2026 | 7.69 | 7.76 | 0 | 7.77 | 7.68 | 41,988 |
| February 19, 2026 | 7.7 | 7.67 | 0 | 7.73 | 7.67 | 10,552 |
| February 18, 2026 | 7.65 | 7.71 | 0 | 7.74 | 7.65 | 7,304 |
| February 17, 2026 | 7.59 | 7.65 | 0 | 7.65 | 7.59 | 5,161 |
| February 16, 2026 | 7.68 | 7.6 | 0 | 7.68 | 7.6 | 20,668 |
| February 13, 2026 | 7.63 | 7.63 | 0 | 7.64 | 7.6 | 10,009 |
| February 12, 2026 | 7.68 | 7.67 | 0 | 7.75 | 7.64 | 19,711 |
| February 11, 2026 | 7.7 | 7.63 | 0 | 7.7 | 7.63 | 15,603 |
| February 10, 2026 | 7.66 | 7.67 | 0 | 7.69 | 7.65 | 7,230 |
| February 09, 2026 | 7.62 | 7.67 | 0 | 7.67 | 7.6 | 11,321 |
| February 06, 2026 | 7.52 | 7.63 | 0 | 7.63 | 7.5 | 3,556 |
| February 05, 2026 | 7.55 | 7.51 | 0 | 7.57 | 7.47 | 16,117 |
| February 04, 2026 | 7.57 | 7.56 | 0 | 7.6 | 7.53 | 8,516 |
| February 03, 2026 | 7.59 | 7.54 | 0 | 7.66 | 7.54 | 13,911 |
| February 02, 2026 | 7.4 | 7.59 | 0 | 7.59 | 7.38 | 36,106 |
| January 30, 2026 | 7.42 | 7.48 | 0 | 7.48 | 7.42 | 13,729 |
| January 29, 2026 | 7.54 | 7.46 | 0 | 7.54 | 7.4 | 58,129 |
| January 28, 2026 | 7.54 | 7.53 | 0 | 7.56 | 7.51 | 8,825 |
| January 27, 2026 | 7.57 | 7.56 | 0 | 7.58 | 7.56 | 9,262 |
| January 26, 2026 | 7.5 | 7.55 | 0 | 7.57 | 7.5 | 7,734 |
| January 23, 2026 | 7.53 | 7.51 | 0 | 7.54 | 7.5 | 8,028 |
| January 22, 2026 | 7.47 | 7.52 | 0 | 7.53 | 7.47 | 283,422 |
| January 21, 2026 | 7.43 | 7.49 | 0 | 7.49 | 7.34 | 69,317 |
| January 20, 2026 | 7.5 | 7.43 | 0 | 7.5 | 7.4 | 9,683 |
| January 19, 2026 | 7.56 | 7.53 | 0 | 7.56 | 7.5 | 22,903 |
| January 16, 2026 | 7.64 | 7.65 | 0 | 7.66 | 7.62 | 38,591 |
| January 15, 2026 | 7.65 | 7.66 | 0 | 7.67 | 7.64 | 15,048 |
| January 14, 2026 | 7.68 | 7.64 | 0 | 7.7 | 7.64 | 27,173 |
| January 13, 2026 | 7.7 | 7.67 | 0 | 7.72 | 7.67 | 55,080 |
| January 12, 2026 | 7.63 | 7.72 | 0 | 7.72 | 7.63 | 13,571 |
| January 09, 2026 | 7.62 | 7.64 | 0 | 7.65 | 7.62 | 27,106 |
| January 08, 2026 | 7.59 | 7.63 | 0 | 7.63 | 7.59 | 29,868 |
| January 07, 2026 | 7.6 | 7.61 | 0 | 7.62 | 7.6 | 90,394 |
| January 06, 2026 | 7.6 | 7.61 | 0 | 7.61 | 7.56 | 21,130 |
| January 05, 2026 | 7.51 | 7.57 | 0 | 7.57 | 7.5 | 43,472 |
| January 02, 2026 | 7.51 | 7.48 | 0 | 7.54 | 7.48 | 26,887 |
| December 30, 2025 | 7.48 | 7.53 | 0 | 7.53 | 7.48 | 15,640 |
| December 29, 2025 | 7.49 | 7.5 | 0 | 7.5 | 7.47 | 138,100 |
| December 23, 2025 | 7.46 | 7.49 | 0 | 7.49 | 7.46 | 10,892 |
| December 22, 2025 | 7.44 | 7.45 | 0 | 7.47 | 7.44 | 4,367 |
| December 19, 2025 | 7.42 | 7.46 | 0 | 7.46 | 7.42 | 4,573 |
| December 18, 2025 | 7.35 | 7.42 | 0 | 7.43 | 7.35 | 6,324 |
| December 17, 2025 | 7.41 | 7.4 | 0 | 7.42 | 7.39 | 110,757 |
| December 16, 2025 | 7.37 | 7.41 | 0 | 7.44 | 7.37 | 7,854 |
| December 15, 2025 | 7.42 | 7.4 | 0 | 7.45 | 7.4 | 32,376 |