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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	31.66	31.58	31.58	31.66	31.51	5,688
September 25, 2025	31.82	31.78	31.78	31.91	31.64	3,594
September 24, 2025	32.02	32.14	32.14	32.24	31.98	8,707
September 23, 2025	31.97	32.08	32.08	32.22	31.94	7,144
September 22, 2025	31.96	31.91	31.91	31.96	31.77	8,763
September 19, 2025	32.13	31.95	31.95	32.13	31.92	11,929
September 18, 2025	31.77	32.17	32.17	32.22	31.77	16,141
September 17, 2025	31.38	31.47	31.47	31.48	31.27	6,081
September 16, 2025	31.59	31.23	31.23	31.59	31.21	11,133
September 15, 2025	31.49	31.5	31.5	31.64	31.4	22,041
September 12, 2025	31.53	31.36	31.36	31.55	31.26	4,196
September 11, 2025	31.63	31.4	31.4	31.63	31.4	23,608
September 10, 2025	32.15	31.7	31.7	32.2	31.68	10,512
September 09, 2025	31.98	31.92	31.92	32.03	31.78	214,046
September 08, 2025	32.22	31.99	31.99	32.22	31.8	15,932
September 05, 2025	32.07	31.96	31.96	32.07	31.88	3,568
September 04, 2025	31.76	31.9	31.9	32.01	31.76	47,451
September 03, 2025	32.3	31.8	31.8	32.3	31.75	21,374
September 02, 2025	32.76	31.97	31.97	32.83	31.97	100,962
September 01, 2025	32.76	32.9	32.9	32.9	32.75	18,854
August 29, 2025	32.9	32.6	32.6	32.94	32.59	9,185
August 28, 2025	33.12	32.94	32.94	33.12	32.9	12,524
August 27, 2025	33.08	32.99	32.99	33.1	32.95	13,966
August 26, 2025	33.12	33.08	33.08	33.23	33.07	5,168
August 25, 2025	33.19	33.16	33.16	33.23	33.12	7,168
August 22, 2025	33.03	33.28	33.28	33.3	33.01	5,006
August 21, 2025	33.1	33.05	33.05	33.1	32.99	7,091
August 20, 2025	32.88	33.08	33.08	33.24	32.88	6,114
August 19, 2025	33.25	33.17	33.17	33.27	33.15	5,282
August 18, 2025	33.24	33.24	33.24	33.24	33.06	13,426
August 15, 2025	33.4	33.16	33.16	33.4	33.16	25,643
August 14, 2025	33.13	33.22	33.22	33.28	33.09	12,298
August 13, 2025	33.12	33.08	33.08	33.21	33.05	12,441
August 12, 2025	33.29	32.92	32.92	33.29	32.71	2,961
August 11, 2025	33.31	33.17	33.17	33.35	33.11	23,515
August 08, 2025	33.27	33.24	33.24	33.38	33.2	9,364
August 07, 2025	32.84	33.16	33.16	33.28	32.71	17,151
August 06, 2025	33.59	33.22	33.22	33.59	33.16	22,836
August 05, 2025	33.58	33.49	33.49	33.65	33.45	5,449
August 04, 2025	33.33	33.22	33.22	33.42	33.2	29,722
August 01, 2025	33.62	33.1	33.1	33.62	32.95	31,254
July 31, 2025	34.55	33.92	33.92	34.65	33.88	8,115
July 30, 2025	34.34	34.42	34.42	34.45	34.3	8,314
July 29, 2025	34.03	34.27	34.27	34.37	34.02	6,488
July 28, 2025	34.34	33.82	33.82	34.34	33.82	27,541
July 25, 2025	33.78	33.95	33.95	33.98	33.75	52,493
July 24, 2025	34.02	34.02	34.02	34.1	33.83	9,671
July 23, 2025	34.05	33.77	33.77	34.06	33.71	19,934
July 22, 2025	34.33	34.08	34.08	34.33	33.87	8,181
July 21, 2025	34.73	34.58	34.58	34.84	34.53	5,174
July 18, 2025	34.98	34.71	34.71	35.02	34.67	11,319
July 17, 2025	34.65	34.86	34.86	34.86	34.59	4,414
July 16, 2025	34.23	34.28	34.28	34.61	34.18	16,583
July 15, 2025	34.51	34.4	34.4	34.59	34.38	17,489
July 14, 2025	34.16	34.33	34.33	34.33	34.07	9,337
July 11, 2025	34.82	34.49	34.49	34.82	34.49	4,425
July 10, 2025	35.07	35.01	35.01	35.15	34.97	10,302
July 09, 2025	34.73	34.94	34.94	35.01	34.7	19,740
July 08, 2025	34.35	34.73	34.73	34.73	34.31	18,074
July 07, 2025	34.08	34.35	34.35	34.35	34.06	6,688

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