iShares Core DAX UCITS ETF (DE) (EXS1.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In EUR
If you invested €1000 in iShares Core DAX UCITS ETF (DE) (EXS1.DE) 10 years ago, it would be worth €2,240.49 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,586.15, while €1000 invested 1 year ago would be worth €1,046.06. This corresponds to total returns of 124.05%, 58.62%, 4.61%, respectively, with annualized returns of 8.4%, 9.66%, 4.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 208.45 | 211.55 | 211.55 | 211.85 | 208.25 | 73,600 |
| October 20, 2026 | 207.85 | 208.6 | 208.6 | 209.3 | 206.45 | 39,353 |
| October 19, 2026 | 210.3 | 208.65 | 208.65 | 210.3 | 207.7 | 72,395 |
| October 16, 2026 | 210.1 | 211.2 | 211.2 | 211.8 | 210.1 | 71,053 |
| October 15, 2026 | 207.3 | 209.15 | 209.15 | 209.45 | 207.2 | 39,543 |
| October 14, 2026 | 209 | 208.6 | 208.6 | 209.65 | 208.5 | 31,820 |
| October 13, 2026 | 208.7 | 208.15 | 208.15 | 209.7 | 208 | 39,484 |
| October 12, 2026 | 207.6 | 208.4 | 208.4 | 208.6 | 207.5 | 50,615 |
| October 09, 2026 | 205.9 | 206.8 | 206.8 | 207.4 | 205.75 | 149,854 |
| October 08, 2026 | 204.9 | 204.45 | 204.45 | 205.8 | 204.35 | 51,254 |
| October 07, 2026 | 208.25 | 206.95 | 206.95 | 208.85 | 206.35 | 75,745 |
| October 06, 2026 | 209.2 | 209.8 | 209.8 | 210.35 | 209 | 43,838 |
| October 05, 2026 | 208.25 | 208.1 | 208.1 | 208.7 | 207.3 | 40,761 |
| October 02, 2026 | 206.05 | 208.05 | 208.05 | 208.55 | 206 | 64,105 |
| October 01, 2026 | 206.55 | 205.45 | 205.45 | 207.9 | 204.75 | 127,409 |
| September 30, 2026 | 210.35 | 207.65 | 207.65 | 210.7 | 207.65 | 62,881 |
| September 29, 2026 | 209.25 | 209.25 | 209.25 | 211.15 | 208.95 | 55,788 |
| September 28, 2026 | 209.55 | 209.2 | 209.2 | 210.85 | 209.1 | 49,656 |
| September 25, 2026 | 209.75 | 209.5 | 209.5 | 210.35 | 208.95 | 32,786 |
| September 24, 2026 | 208.45 | 208.15 | 208.15 | 209.4 | 207.5 | 41,284 |
| September 23, 2026 | 212 | 209.55 | 209.55 | 212 | 209.1 | 57,949 |
| September 22, 2026 | 210.7 | 210.85 | 210.85 | 212.55 | 209.6 | 75,173 |
| September 21, 2026 | 210.05 | 210.85 | 210.85 | 211.15 | 209.7 | 47,460 |
| September 18, 2026 | 211.1 | 208.55 | 208.55 | 211.35 | 208.4 | 55,547 |
| September 17, 2026 | 211.6 | 212.05 | 212.05 | 212.65 | 211 | 49,460 |
| September 16, 2026 | 210.3 | 210.55 | 210.55 | 210.95 | 209.05 | 37,006 |
| September 15, 2026 | 209.1 | 209.4 | 209.4 | 210 | 207.5 | 43,054 |
| September 11, 2026 | 209.95 | 210.8 | 210.8 | 210.85 | 209.5 | 25,579 |
| September 10, 2026 | 210.6 | 209.1 | 209.1 | 211.15 | 209.1 | 76,358 |
| September 09, 2026 | 213.35 | 210.85 | 210.85 | 213.45 | 210.3 | 54,748 |
| September 08, 2026 | 213.9 | 214.3 | 214.3 | 214.5 | 212.65 | 50,939 |
| September 07, 2026 | 214.8 | 214.35 | 214.35 | 214.8 | 213.7 | 50,613 |
| September 04, 2026 | 214.15 | 214.7 | 214.7 | 215.5 | 214 | 40,404 |
| September 03, 2026 | 213.35 | 214.4 | 214.4 | 214.4 | 212.55 | 29,662 |
| September 02, 2026 | 213.4 | 212.95 | 212.95 | 213.65 | 212.1 | 35,544 |
| September 01, 2026 | 215.4 | 214 | 214 | 215.95 | 213.65 | 53,696 |
| August 31, 2026 | 218.1 | 216.45 | 216.45 | 218.15 | 216.45 | 44,480 |
| August 28, 2026 | 218.25 | 218.95 | 218.95 | 219.45 | 218.25 | 34,181 |
| August 27, 2026 | 217.1 | 217.25 | 217.25 | 217.5 | 216.3 | 42,173 |
| August 26, 2026 | 216.5 | 216.7 | 216.7 | 218.1 | 216 | 20,834 |
| August 25, 2026 | 216.15 | 216.65 | 216.65 | 217.1 | 215.7 | 36,956 |
| August 24, 2026 | 215.1 | 215.2 | 215.2 | 215.7 | 214.65 | 33,530 |
| August 21, 2026 | 214.25 | 215.5 | 215.5 | 215.65 | 214.1 | 19,420 |
| August 20, 2026 | 214.75 | 214.1 | 214.1 | 214.9 | 213.65 | 31,614 |
| August 19, 2026 | 215.45 | 215.1 | 215.1 | 215.7 | 214.9 | 27,278 |
| August 18, 2026 | 216.4 | 215.45 | 215.45 | 216.65 | 215.35 | 22,716 |
| August 17, 2026 | 218.15 | 217.1 | 217.1 | 218.35 | 217.1 | 32,307 |
| August 14, 2026 | 218.15 | 217.8 | 217.8 | 218.7 | 217.65 | 24,010 |
| August 13, 2026 | 218.05 | 216.85 | 216.85 | 218.35 | 216.8 | 33,510 |
| August 12, 2026 | 217.95 | 217.2 | 217.2 | 219 | 217 | 33,019 |
| August 11, 2026 | 217.35 | 217.55 | 217.55 | 218.45 | 216.35 | 44,834 |
| August 10, 2026 | 217.25 | 217 | 217 | 217.9 | 216.9 | 77,720 |
| August 07, 2026 | 216.45 | 217.1 | 217.1 | 217.95 | 216.35 | 56,580 |
| August 06, 2026 | 215.35 | 215.55 | 215.55 | 216.3 | 215 | 75,345 |
| August 05, 2026 | 217.5 | 215.4 | 215.4 | 217.5 | 215.4 | 81,643 |
| August 04, 2026 | 216.1 | 216.1 | 216.1 | 216.55 | 214.95 | 36,558 |
| August 03, 2026 | 213.35 | 214.4 | 214.4 | 215.1 | 213.35 | 99,036 |
| July 31, 2026 | 212 | 211.35 | 211.35 | 213.45 | 210.65 | 30,918 |
| July 30, 2026 | 209.3 | 211.15 | 211.15 | 211.4 | 208.55 | 45,221 |
| July 29, 2026 | 210.55 | 209.85 | 209.85 | 210.75 | 209 | 70,277 |