iShares DAX ESG UCITS ETF (DE) (EXIA.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EXIA.DE Historical Return
If you invested €1000 in iShares DAX ESG UCITS ETF (DE) (EXIA.DE) since IPO date, it would be worth €1,585.13 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,594.49, while €1000 invested 1 year ago would be worth €1,091.64. This corresponds to total returns of 58.51%, 59.45%, 9.16%, respectively, with annualized returns of 9.24%, 9.77%, 9.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EXIA.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 8.12 | 8.1 | 8.1 | 8.16 | 8.1 | 56,678 |
| July 30, 2026 | 8.02 | 8.06 | 8.06 | 8.06 | 8 | 22,131 |
| July 29, 2026 | 8.06 | 8.03 | 8.03 | 8.06 | 8.02 | 95 |
| July 28, 2026 | 8.04 | 8.04 | 8.04 | 8.05 | 8 | 957 |
| July 27, 2026 | 7.96 | 8.06 | 8.06 | 8.07 | 7.96 | 5,869 |
| July 24, 2026 | 7.83 | 7.9 | 7.9 | 7.9 | 7.83 | 500 |
| July 23, 2026 | 7.91 | 7.85 | 7.85 | 7.91 | 7.85 | 5,845 |
| July 22, 2026 | 7.92 | 7.91 | 7.91 | 7.94 | 7.89 | 37,021 |
| July 21, 2026 | 7.85 | 7.92 | 7.92 | 7.92 | 7.85 | 4,513 |
| July 20, 2026 | 7.89 | 7.83 | 7.83 | 7.9 | 7.83 | 656 |
| July 17, 2026 | 7.85 | 7.84 | 7.84 | 7.88 | 7.83 | 8,793 |
| July 16, 2026 | 7.93 | 7.89 | 7.89 | 7.93 | 7.84 | 18,326 |
| July 15, 2026 | 7.96 | 7.93 | 7.93 | 7.96 | 7.89 | 6,282 |
| July 14, 2026 | 7.93 | 7.96 | 7.96 | 7.96 | 7.89 | 55,676 |
| July 13, 2026 | 7.89 | 7.94 | 7.94 | 7.96 | 7.89 | 4,631 |
| July 10, 2026 | 7.96 | 7.97 | 7.97 | 7.97 | 7.95 | 20,105 |
| July 09, 2026 | 7.91 | 7.96 | 7.96 | 7.96 | 7.88 | 11,288 |
| July 08, 2026 | 8.05 | 7.89 | 7.89 | 8.05 | 7.85 | 34,761 |
| July 07, 2026 | 8.11 | 8.05 | 8.05 | 8.13 | 8.05 | 9,638 |
| July 06, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.11 | 4,430 |
| July 03, 2026 | 8.08 | 8.15 | 8.15 | 8.15 | 8.08 | 2,924 |
| July 02, 2026 | 7.91 | 8.04 | 8.04 | 8.08 | 7.91 | 3,285 |
| July 01, 2026 | 7.91 | 7.9 | 7.9 | 7.92 | 7.88 | 15,863 |
| June 30, 2026 | 7.83 | 7.91 | 7.91 | 7.92 | 7.83 | 2,151 |
| June 29, 2026 | 7.83 | 7.82 | 7.82 | 7.85 | 7.8 | 394 |
| June 26, 2026 | 7.87 | 7.82 | 7.82 | 7.87 | 7.82 | 8,234 |
| June 25, 2026 | 7.82 | 7.89 | 7.89 | 7.93 | 7.82 | 7,624 |
| June 24, 2026 | 7.82 | 7.8 | 7.8 | 7.82 | 7.79 | 885 |
| June 23, 2026 | 7.82 | 7.85 | 7.85 | 7.85 | 7.79 | 7,958 |
| June 22, 2026 | 7.89 | 7.93 | 7.93 | 7.93 | 7.85 | 2,729 |
| June 19, 2026 | 7.88 | 7.87 | 7.87 | 7.92 | 7.87 | 6,065 |
| June 18, 2026 | 7.85 | 7.88 | 7.88 | 7.88 | 7.84 | 2,252 |
| June 17, 2026 | 7.85 | 7.85 | 7.85 | 7.87 | 7.82 | 3,977 |
| June 16, 2026 | 7.81 | 7.86 | 7.86 | 7.88 | 7.81 | 9,850 |
| June 15, 2026 | 7.85 | 7.81 | 7.81 | 7.87 | 7.81 | 9,894 |
| June 12, 2026 | 7.69 | 7.75 | 7.75 | 7.75 | 7.68 | 11,640 |
| June 11, 2026 | 7.56 | 7.7 | 7.7 | 7.7 | 7.56 | 17,752 |
| June 10, 2026 | 7.66 | 7.57 | 7.57 | 7.68 | 7.57 | 4,848 |
| June 09, 2026 | 7.73 | 7.69 | 7.69 | 7.79 | 7.63 | 19,247 |
| June 08, 2026 | 7.66 | 7.73 | 7.73 | 7.76 | 7.65 | 6,966 |
| June 05, 2026 | 7.8 | 7.79 | 7.79 | 7.87 | 7.79 | 4,701 |
| June 04, 2026 | 7.79 | 7.85 | 7.85 | 7.86 | 7.79 | 5,573 |
| June 03, 2026 | 7.9 | 7.83 | 7.83 | 7.9 | 7.83 | 7,535 |
| June 02, 2026 | 7.89 | 7.9 | 7.9 | 7.98 | 7.89 | 8,367 |
| June 01, 2026 | 7.86 | 7.87 | 7.87 | 7.94 | 7.84 | 37,429 |
| May 29, 2026 | 7.86 | 7.87 | 7.87 | 7.89 | 7.85 | 16,074 |
| May 28, 2026 | 7.84 | 7.87 | 7.87 | 7.9 | 7.83 | 14,551 |
| May 27, 2026 | 7.93 | 7.9 | 7.9 | 7.97 | 7.9 | 42,590 |
| May 26, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.93 | 20,414 |
| May 25, 2026 | 7.81 | 8 | 8 | 8 | 7.81 | 4,072 |
| May 22, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.78 | 25,622 |
| May 21, 2026 | 7.76 | 7.77 | 7.77 | 7.82 | 7.72 | 3,764 |
| May 20, 2026 | 7.61 | 7.76 | 7.76 | 7.76 | 7.61 | 5,912 |
| May 19, 2026 | 7.63 | 7.69 | 7.69 | 7.74 | 7.63 | 3,450 |
| May 18, 2026 | 7.48 | 7.68 | 7.68 | 7.68 | 7.46 | 14,295 |
| May 15, 2026 | 7.63 | 7.55 | 7.55 | 7.64 | 7.53 | 15,002 |
| May 14, 2026 | 7.61 | 7.7 | 7.7 | 7.7 | 7.61 | 1,265 |
| May 13, 2026 | 7.56 | 7.61 | 7.61 | 7.62 | 7.56 | 18,587 |
| May 12, 2026 | 7.57 | 7.54 | 7.54 | 7.58 | 7.54 | 1,906 |
| May 11, 2026 | 7.59 | 7.62 | 7.62 | 7.63 | 7.59 | 3,956 |
AD
