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

196.88

+1.32(+0.67%)

Updated at September 08 11:39AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025197.48195.56195.56197.6195.1671,150
September 04, 2025195.92196.9196.9197.16195.56139,857
September 03, 2025195.66195.38195.38196.42194.8108,454
September 02, 2025198.66194.54194.54198.74194.54159,450
September 01, 2025198.9199.18199.18199.24198.5870,699
August 29, 2025198.84198.12198.12199.36197.88114,349
August 28, 2025200.4199.12199.12200.55198.64133,864
August 27, 2025200.4199.28199.28200.5198.6894,950
August 26, 2025199.84200.25200.25201199.18175,695
August 25, 2025200.95200.95200.95201.9200.65102,694
August 22, 2025200.9201.9201.9202.55200.7289,600
August 21, 2025201.1201.3201.3201.35200.3151,207
August 20, 2025200.85201.15201.15201.95200.6579,280
August 19, 2025201.85202.3202.3202.5201.2251,294
August 18, 2025201.35201.45201.45201.65200.8575,693
August 15, 2025203.25201.75201.75203.3201.6119,567
August 14, 2025200.7202.05202.05202.25200.65180,525
August 13, 2025200.2200.3200.3200.9200.1567,598
August 12, 2025199.98199.12199.12200.1198.4248,233
August 11, 2025200.6199.48199.48200.65199.1438,325
August 08, 2025200.15200.25200.25201199.6419,059
August 07, 2025198.28200.5200.5202.15198.14116,868
August 06, 2025198.64198.24198.24198.84197.2862,695
August 05, 2025198.16197.52197.52198.72197.1451,833
August 04, 2025194.96196.88196.88197.1194.96250,494
August 01, 2025197.04194.12194.12197.26193.76342,311
July 31, 2025201.65199.42199.42202.95199.22285,156
July 30, 2025200.4201.15201.15201.35200.0553,422
July 29, 2025199.46200.65200.65201.4199.46203,702
July 28, 2025202.6198.58198.58202.65198.481,161
July 25, 2025199.7200.65200.65201.05199.4453,447
July 24, 2025203201.3201.3203.1200.9264,669
July 23, 2025200.85200.8200.8201.4199.94129,656
July 22, 2025200.8199.26199.26200.85198.258,177
July 21, 2025201.55201.3201.3201.65200.4594,763
July 18, 2025202.7201.3201.3203.0520173,975
July 17, 2025201202202202200.3582,678
July 16, 2025198.86198.9198.9200.65198.5847,281
July 15, 2025200.8199.38199.38201.1199.36108,442
July 14, 2025199.16200.2200.2200.2198.7295,827
July 11, 2025201.85201.05201.05201.95200.284,508
July 10, 2025204.05202.7202.7204.15202.773,264
July 09, 2025201.25203.5203.5203.9201299,907
July 08, 2025199.66200.7200.7200.9199.42252,571
July 07, 2025197.8199.42199.42199.42197.559,892
July 04, 2025197.86197.2197.2197.98196.4272,156
July 03, 2025197.98198.36198.36198.38196.9648,218
July 02, 2025197.4197.16197.16197.48195.7664,650
July 01, 2025198.7196.22196.22198.7196.2260,824
June 30, 2025199.84198.28198.28199.88197.765,846
June 27, 2025197.5199.24199.24199.24197.173,911
June 26, 2025196196.02196.02196.52194.9251,151
June 25, 2025196.36194.78194.78196.36194.52116,074
June 24, 2025196.64196.02196.02197.36195.48100,975
June 23, 2025192.46192.9192.9193.8191.46121,401
June 20, 2025192.36193.6193.6194.7192.26201,011
June 19, 2025192.18191.04191.04192.74191.0456,186
June 18, 2025194.32193.3193.3194.8192.7683,086
June 17, 2025194.44194.24194.24195.18193.385,082
June 16, 2025195.68196.38196.38196.56194.78158,199
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved