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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	207.4	209.1	209.1	209.5	206.95	39,773
February 19, 2026	208.6	207.25	207.25	208.65	206.8	41,858
February 18, 2026	208.1	209.2	209.2	209.5	207.75	115,149
February 17, 2026	205.1	206.95	206.95	207.1	204.75	43,089
February 16, 2026	206.9	205.2	205.2	207.05	205.15	33,078
February 13, 2026	205.65	206.2	206.2	206.3	204.85	33,883
February 12, 2026	207.6	205.8	205.8	208.9	205.4	77,707
February 11, 2026	206.6	205.7	205.7	206.95	205.6	100,394
February 10, 2026	206.55	206.85	206.85	207.65	206.45	63,378
February 09, 2026	206.05	207.05	207.05	207.05	204.55	96,126
February 06, 2026	202.35	204.7	204.7	204.75	202	54,814
February 05, 2026	203.6	202.7	202.7	204.15	201	188,152
February 04, 2026	205.45	203.85	203.85	206	203.8	137,782
February 03, 2026	206.85	205.15	205.15	207.8	204.6	102,660
February 02, 2026	202.1	205.2	205.2	205.75	202	154,242
January 30, 2026	202.15	203.35	203.35	203.55	201.95	95,643
January 29, 2026	204	201.35	201.35	204.95	200.95	208,188
January 28, 2026	206.15	205.45	205.45	206.35	204.55	38,957
January 27, 2026	207	206.05	206.05	207.15	205.7	42,577
January 26, 2026	206.15	206.5	206.5	206.8	205.3	39,187
January 23, 2026	205.55	206.2	206.2	206.4	205.3	57,601
January 22, 2026	205.95	205.8	205.8	206.5	205.15	200,493
January 21, 2026	203.85	203.2	203.2	204.1	201.6	92,677
January 20, 2026	204.7	204.55	204.55	205	202.9	119,635
January 19, 2026	206.45	206.55	206.55	207.6	206.25	172,794
January 16, 2026	209.75	209.8	209.8	209.9	208.75	51,973
January 15, 2026	209.45	209.9	209.9	210.2	208.95	50,600
January 14, 2026	210.55	209.35	209.35	210.8	209.3	96,892
January 13, 2026	210.4	210	210	211.25	209.85	62,875
January 12, 2026	209.15	210.55	210.55	210.55	209	92,810
January 09, 2026	208.2	209.3	209.3	209.35	207.95	76,766
January 08, 2026	208.05	208.5	208.5	208.85	207.2	57,649
January 07, 2026	207.15	207.9	207.9	208	206.9	73,248
January 06, 2026	206.2	206.8	206.8	206.8	205.65	90,245
January 05, 2026	204.25	205.75	205.75	205.9	204.1	62,164
January 02, 2026	202.85	203.2	203.2	204.3	202.45	135,468
December 30, 2025	201.7	203.05	203.05	203.15	201.5	76,304
December 29, 2025	201.55	201.7	201.7	201.95	200.8	55,403
December 23, 2025	201.35	201.55	201.55	201.75	200.9	44,942
December 22, 2025	201.35	201.05	201.05	201.65	200.4	51,006
December 19, 2025	200.3	201.3	201.3	201.3	200.05	57,687
December 18, 2025	198.22	200.4	200.15	200.45	198.1	55,989
December 17, 2025	200	198.04	198.04	200.3	198.04	50,200
December 16, 2025	199.7	199.8	199.8	200.4	198.88	67,730
December 15, 2025	201.2	200.4	200.4	201.4	200.2	43,921
December 12, 2025	201.9	200.85	200.85	202.65	200.2	115,278
December 11, 2025	199.08	201.25	201.25	201.75	198.88	85,494
December 10, 2025	199.6	199.72	199.72	200.15	198.82	38,953
December 09, 2025	199.7	200.05	200.05	200.3	199.5	74,732
December 08, 2025	198.8	198.82	198.82	199.7	198.7	49,388
December 05, 2025	198.4	199.08	199.08	199.82	198.2	96,124
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

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