iShares TecDAX UCITS ETF (DE) - EXS2.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.4	32.67	32.67	32.67	32.3	10,278
February 19, 2026	32.67	32.45	32.45	32.67	32.45	5,075
February 18, 2026	32.39	32.69	32.69	32.77	32.34	25,743
February 17, 2026	31.97	32.32	32.32	32.32	31.85	26,647
February 16, 2026	32.1	32.06	32.06	32.13	32.01	13,638
February 13, 2026	31.7	32.09	32.09	32.13	31.69	25,032
February 12, 2026	31.87	31.69	31.69	32.01	31.58	28,490
February 11, 2026	31.82	31.68	31.68	31.88	31.67	17,006
February 10, 2026	31.8	32.06	32.06	32.07	31.8	14,617
February 09, 2026	31.88	31.9	31.9	31.91	31.64	26,661
February 06, 2026	31.61	31.76	31.76	31.82	31.43	13,343
February 05, 2026	31.77	31.88	31.88	31.88	31.52	15,289
February 04, 2026	31.74	31.74	31.74	31.78	31.28	58,667
February 03, 2026	32.18	31.66	31.66	32.19	31.5	13,524
February 02, 2026	31.62	31.98	31.98	32.09	31.61	23,972
January 30, 2026	31.47	31.73	31.73	31.79	31.47	10,285
January 29, 2026	32.33	31.42	31.42	32.46	31.38	17,910
January 28, 2026	32.98	32.71	32.71	32.98	32.65	43,611
January 27, 2026	32.93	32.61	32.61	32.93	32.51	13,534
January 26, 2026	32.72	32.76	32.76	32.8	32.51	11,642
January 23, 2026	32.5	32.71	32.71	32.76	32.4	18,253
January 22, 2026	32.44	32.55	32.55	32.65	32.42	19,984
January 21, 2026	32.09	31.98	31.98	32.09	31.58	17,783
January 20, 2026	32.02	31.96	31.96	32.02	31.62	41,196
January 19, 2026	32.35	32.28	32.28	32.41	32.25	20,305
January 16, 2026	33.09	32.94	32.94	33.1	32.92	4,936
January 15, 2026	33.19	33.16	33.16	33.19	32.88	25,395
January 14, 2026	33.6	33.11	33.11	33.6	33.11	15,486
January 13, 2026	33.7	33.64	33.64	33.9	33.64	8,694
January 12, 2026	33.57	33.72	33.72	33.8	33.57	27,348
January 09, 2026	33.26	33.55	33.55	33.63	33.24	8,510
January 08, 2026	33.35	33.18	33.18	33.41	33.1	30,211
January 07, 2026	33.09	33.31	33.31	33.31	33.05	34,517
January 06, 2026	32.67	32.98	32.98	32.98	32.64	9,184
January 05, 2026	32.08	32.55	32.55	32.55	32.06	15,190
January 02, 2026	31.83	31.85	31.79	32.05	31.77	16,676
December 30, 2025	31.66	31.82	31.82	31.86	31.65	9,232
December 29, 2025	31.42	31.61	31.61	31.67	31.41	12,093
December 23, 2025	31.58	31.5	31.5	31.63	31.5	4,584
December 22, 2025	31.45	31.5	31.5	31.58	31.38	29,503
December 19, 2025	31.13	31.33	31.33	31.34	31.1	15,847
December 18, 2025	30.98	31.17	31.17	31.26	30.96	10,348
December 17, 2025	31.08	31	31	31.12	30.91	29,136
December 16, 2025	30.95	31.02	31.02	31.17	30.88	10,842
December 15, 2025	31.21	31.09	31.09	31.33	31.09	13,650
December 12, 2025	31.34	31.22	31.22	31.5	31.22	15,539
December 11, 2025	31.2	31.29	31.29	31.35	31.13	4,827
December 10, 2025	31.42	31.36	31.36	31.53	31.29	11,031
December 09, 2025	31.42	31.51	31.51	31.56	31.42	12,907
December 08, 2025	31.66	31.43	31.43	31.7	31.43	6,994
December 05, 2025	31.55	31.7	31.7	31.77	31.46	15,285
December 04, 2025	31.54	31.49	31.49	31.58	31.32	18,870
December 03, 2025	31.45	31.26	31.26	31.55	31.17	21,941
December 02, 2025	31.11	31.15	31.15	31.23	31.06	12,467
December 01, 2025	31.51	31.16	31.16	31.51	31.13	22,903
November 28, 2025	31.34	31.55	31.55	31.58	31.31	17,202
November 27, 2025	31.01	31.32	31.32	31.34	31.01	12,926
November 26, 2025	30.87	31.02	31.02	31.04	30.64	12,639
November 25, 2025	30.48	30.73	30.73	30.73	30.36	30,641
November 24, 2025	30.27	30.39	30.39	30.42	30.24	15,428

iShares TecDAX UCITS ETF (DE) (EXS2.DE) XETRA