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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	195.88	196.4	196.4	197.06	195.3	81,863
September 10, 2025	197.46	195.8	195.8	197.84	195.54	67,064
September 09, 2025	197.04	196.44	196.44	197.7	195.8	65,007
September 08, 2025	196.9	197.22	197.22	197.4	195.96	53,474
September 05, 2025	197.48	195.56	195.56	197.6	195.16	71,150
September 04, 2025	195.92	196.9	196.9	197.16	195.56	139,857
September 03, 2025	195.66	195.38	195.38	196.42	194.8	108,454
September 02, 2025	198.66	194.54	194.54	198.74	194.54	159,450
September 01, 2025	198.9	199.18	199.18	199.24	198.58	70,699
August 29, 2025	198.84	198.12	198.12	199.36	197.88	114,349
August 28, 2025	200.4	199.12	199.12	200.55	198.64	133,864
August 27, 2025	200.4	199.28	199.28	200.5	198.68	94,950
August 26, 2025	199.84	200.25	200.25	201	199.18	175,695
August 25, 2025	200.95	200.95	200.95	201.9	200.65	102,694
August 22, 2025	200.9	201.9	201.9	202.55	200.7	289,600
August 21, 2025	201.1	201.3	201.3	201.35	200.3	151,207
August 20, 2025	200.85	201.15	201.15	201.95	200.65	79,280
August 19, 2025	201.85	202.3	202.3	202.5	201.2	251,294
August 18, 2025	201.35	201.45	201.45	201.65	200.85	75,693
August 15, 2025	203.25	201.75	201.75	203.3	201.6	119,567
August 14, 2025	200.7	202.05	202.05	202.25	200.65	180,525
August 13, 2025	200.2	200.3	200.3	200.9	200.15	67,598
August 12, 2025	199.98	199.12	199.12	200.1	198.42	48,233
August 11, 2025	200.6	199.48	199.48	200.65	199.14	38,325
August 08, 2025	200.15	200.25	200.25	201	199.64	19,059
August 07, 2025	198.28	200.5	200.5	202.15	198.14	116,868
August 06, 2025	198.64	198.24	198.24	198.84	197.28	62,695
August 05, 2025	198.16	197.52	197.52	198.72	197.14	51,833
August 04, 2025	194.96	196.88	196.88	197.1	194.96	250,494
August 01, 2025	197.04	194.12	194.12	197.26	193.76	342,311
July 31, 2025	201.65	199.42	199.42	202.95	199.22	285,156
July 30, 2025	200.4	201.15	201.15	201.35	200.05	53,422
July 29, 2025	199.46	200.65	200.65	201.4	199.46	203,702
July 28, 2025	202.6	198.58	198.58	202.65	198.4	81,161
July 25, 2025	199.7	200.65	200.65	201.05	199.44	53,447
July 24, 2025	203	201.3	201.3	203.1	200.9	264,669
July 23, 2025	200.85	200.8	200.8	201.4	199.94	129,656
July 22, 2025	200.8	199.26	199.26	200.85	198.2	58,177
July 21, 2025	201.55	201.3	201.3	201.65	200.45	94,763
July 18, 2025	202.7	201.3	201.3	203.05	201	73,975
July 17, 2025	201	202	202	202	200.35	82,678
July 16, 2025	198.86	198.9	198.9	200.65	198.58	47,281
July 15, 2025	200.8	199.38	199.38	201.1	199.36	108,442
July 14, 2025	199.16	200.2	200.2	200.2	198.72	95,827
July 11, 2025	201.85	201.05	201.05	201.95	200.2	84,508
July 10, 2025	204.05	202.7	202.7	204.15	202.7	73,264
July 09, 2025	201.25	203.5	203.5	203.9	201	299,907
July 08, 2025	199.66	200.7	200.7	200.9	199.42	252,571
July 07, 2025	197.8	199.42	199.42	199.42	197.5	59,892

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