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

201.55

+0.5(+0.25%)

Updated at December 23 09:47PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 2025201.35201.55201.55201.75200.944,942
December 22, 2025201.35201.05201.05201.65200.451,006
December 19, 2025200.3201.3201.3201.3200.0557,687
December 18, 2025198.22200.4200.15200.45198.155,989
December 17, 2025200198.04198.04200.3198.0450,200
December 16, 2025199.7199.8199.8200.4198.8867,730
December 15, 2025201.2200.4200.4201.4200.243,921
December 12, 2025201.9200.85200.85202.65200.2115,278
December 11, 2025199.08201.25201.25201.75198.8885,494
December 10, 2025199.6199.72199.72200.15198.8238,953
December 09, 2025199.7200.05200.05200.3199.574,732
December 08, 2025198.8198.82198.82199.7198.749,388
December 05, 2025198.4199.08199.08199.82198.296,124
December 04, 2025197.36197.8197.8198.16197.0871,968
December 03, 2025197.06196.22196.22197.42195.8252,322
December 02, 2025195.64196.36196.36197195.4856,767
December 01, 2025196.16195.32195.32196.52194.08111,206
November 28, 2025196.66197.5197.5197.76196.4663,919
November 27, 2025196.58196.86196.86197.4196.4109,174
November 26, 2025195.38196.54196.54196.54194.284,127
November 25, 2025192.54194.36194.36194.56191.788,220
November 24, 2025192.5192.46192.46193.74191.8144,910
November 21, 2025190.16191.42191.42192.64190106,749
November 20, 2025193.68192.78192.78194.64192.7864,038
November 19, 2025192.04191.88191.88193.6191.4275,173
November 18, 2025192.64192.06192.06193.42191.295,889
November 17, 2025198195.42195.42198.2194.948,516
November 14, 2025198.62197.68197.68198.62195.5494,723
November 13, 2025202.1198.96198.96202.3198.9646,245
November 12, 2025200.9202202202.45200.7595,946
November 11, 2025198.66199.48199.48199.64198.3645,422
November 10, 2025198.3219719719919777,675
November 07, 2025197.22195.06195.06197.4194.2652,698
November 06, 2025198.78196.34196.34199.22196.3457,755
November 05, 2025196.84199.16199.16199.6196.5846,988
November 04, 2025196.9198.4198.4198.52196.182,687
November 03, 2025198.88199.8199.8200.85198.864,516
October 31, 2025199.58198.6198.6199.58198.1449,173
October 30, 2025200.35199.76199.76200.5199.0639,891
October 29, 2025200.95199.84199.84201.45199.4454,505
October 28, 2025200.85201.25201.25201.65200.370,085
October 27, 2025201.4201.25201.25201.45200.3578,896
October 24, 2025200.95200.7200.720120025,751
October 23, 2025200.45200.45200.45200.6199.16127,597
October 22, 2025201.25199.94199.94201.6199.9474,773
October 21, 2025201.25201.6201.6202200.552,873
October 20, 2025199.16201.05201.05201.35199.0479,887
October 17, 2025196.94197.36197.36198.72196.2142,171
October 16, 2025200.1201.1201.1201.15199.340,111
October 15, 2025201.05200.25200.25201.65200.2569,212
October 14, 2025200.2200.85200.85200.85198.7464,561
October 13, 2025201.8202.05202.05202.55200.9558,886
October 10, 2025204.4200.8200.8204.55200.899,105
October 09, 2025204.3203.95203.95205.2203.8574,786
October 08, 2025202.05203.85203.85204.05201.898,053
October 07, 2025202202.05202.05202.55201.459,879
October 06, 2025201.8201.95201.95202.8201117,311
October 03, 2025203.15201.9201.9203.15201.780,171
October 02, 2025201.4202.3202.3203200.85150,171
October 01, 2025197.04199.84199.84200.15196.88128,296
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved