iShares Core DAX UCITS ETF (DE) - EXS1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	197.36	197.8	197.8	198.16	197.08	71,968
December 03, 2025	197.06	196.22	196.22	197.42	195.82	52,322
December 02, 2025	195.64	196.36	196.36	197	195.48	56,767
December 01, 2025	196.16	195.32	195.32	196.52	194.08	111,206
November 28, 2025	196.66	197.5	197.5	197.76	196.46	63,919
November 27, 2025	196.58	196.86	196.86	197.4	196.4	109,174
November 26, 2025	195.38	196.54	196.54	196.54	194.2	84,127
November 25, 2025	192.54	194.36	194.36	194.56	191.7	88,220
November 24, 2025	192.5	192.46	192.46	193.74	191.8	144,910
November 21, 2025	190.16	191.42	191.42	192.64	190	106,749
November 20, 2025	193.68	192.78	192.78	194.64	192.78	64,038
November 19, 2025	192.04	191.88	191.88	193.6	191.42	75,173
November 18, 2025	192.64	192.06	192.06	193.42	191.2	95,889
November 17, 2025	198	195.42	195.42	198.2	194.9	48,516
November 14, 2025	198.62	197.68	197.68	198.62	195.54	94,723
November 13, 2025	202.1	198.96	198.96	202.3	198.96	46,245
November 12, 2025	200.9	202	202	202.45	200.75	95,946
November 11, 2025	198.66	199.48	199.48	199.64	198.36	45,422
November 10, 2025	198.32	197	197	199	197	77,675
November 07, 2025	197.22	195.06	195.06	197.4	194.26	52,698
November 06, 2025	198.78	196.34	196.34	199.22	196.34	57,755
November 05, 2025	196.84	199.16	199.16	199.6	196.58	46,988
November 04, 2025	196.9	198.4	198.4	198.52	196.1	82,687
November 03, 2025	198.88	199.8	199.8	200.85	198.8	64,516
October 31, 2025	199.58	198.6	198.6	199.58	198.14	49,173
October 30, 2025	200.35	199.76	199.76	200.5	199.06	39,891
October 29, 2025	200.95	199.84	199.84	201.45	199.44	54,505
October 28, 2025	200.85	201.25	201.25	201.65	200.3	70,085
October 27, 2025	201.4	201.25	201.25	201.45	200.35	78,896
October 24, 2025	200.95	200.7	200.7	201	200	25,751
October 23, 2025	200.45	200.45	200.45	200.6	199.16	127,597
October 22, 2025	201.25	199.94	199.94	201.6	199.94	74,773
October 21, 2025	201.25	201.6	201.6	202	200.5	52,873
October 20, 2025	199.16	201.05	201.05	201.35	199.04	79,887
October 17, 2025	196.94	197.36	197.36	198.72	196.2	142,171
October 16, 2025	200.1	201.1	201.1	201.15	199.3	40,111
October 15, 2025	201.05	200.25	200.25	201.65	200.25	69,212
October 14, 2025	200.2	200.85	200.85	200.85	198.74	64,561
October 13, 2025	201.8	202.05	202.05	202.55	200.95	58,886
October 10, 2025	204.4	200.8	200.8	204.55	200.8	99,105
October 09, 2025	204.3	203.95	203.95	205.2	203.85	74,786
October 08, 2025	202.05	203.85	203.85	204.05	201.8	98,053
October 07, 2025	202	202.05	202.05	202.55	201.4	59,879
October 06, 2025	201.8	201.95	201.95	202.8	201	117,311
October 03, 2025	203.15	201.9	201.9	203.15	201.7	80,171
October 02, 2025	201.4	202.3	202.3	203	200.85	150,171
October 01, 2025	197.04	199.84	199.84	200.15	196.88	128,296
September 30, 2025	196.48	197.56	197.56	197.9	196.16	58,218
September 29, 2025	197.18	196.68	196.68	197.34	196.1	93,382
September 26, 2025	195.44	196.66	196.66	196.84	195.32	96,836
September 25, 2025	195.54	194.98	194.98	195.62	193.7	192,422
September 24, 2025	195.5	196.08	196.08	196.64	194.68	80,850
September 23, 2025	195.7	195.76	195.76	196.54	195.34	92,112
September 22, 2025	195.36	194.86	194.86	195.38	194.04	124,668
September 19, 2025	196.46	195.82	195.82	197.06	195.5	53,421
September 18, 2025	194.88	196.24	196.24	196.24	194.88	219,243
September 17, 2025	194.06	193.58	193.58	194.5	192.88	54,374
September 16, 2025	196.4	193.3	193.3	196.46	193.16	105,109
September 15, 2025	197.14	196.78	196.78	197.6	196.06	118,489
September 12, 2025	196.92	196.3	196.3	197.16	195.52	86,899

iShares Core DAX UCITS ETF (DE) (EXS1.DE) XETRA