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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	29.8	29.99	29.99	30.1	29.8	44,568
November 20, 2025	30.45	30.2	30.2	30.53	30.2	20,174
November 19, 2025	30.06	30.07	30.07	30.34	29.99	25,494
November 18, 2025	30.2	30.04	30.04	30.24	29.97	13,246
November 17, 2025	31.17	30.58	30.58	31.2	30.53	30,291
November 14, 2025	31.01	31.07	31.07	31.07	30.55	50,141
November 13, 2025	31.7	31.17	31.17	31.7	31.17	7,371
November 12, 2025	31.13	31.44	31.44	31.72	31.11	17,070
November 11, 2025	30.67	30.91	30.91	30.92	30.67	5,772
November 10, 2025	30.9	30.73	30.73	30.94	30.73	27,853
November 07, 2025	30.91	30.46	30.46	30.94	30.46	23,355
November 06, 2025	31.31	30.71	30.71	31.39	30.71	21,762
November 05, 2025	31.14	31.31	31.31	31.46	31.13	31,144
November 04, 2025	31.59	31.73	31.73	31.8	31.36	10,870
November 03, 2025	31.91	31.93	31.93	32.19	31.91	22,823
October 31, 2025	32.05	31.92	31.92	32.05	31.85	15,168
October 30, 2025	32.31	32.09	32.09	32.4	32.09	4,172
October 29, 2025	32.62	32.3	32.3	32.7	32.24	7,616
October 28, 2025	32.87	32.7	32.7	32.88	32.69	14,268
October 27, 2025	32.92	32.78	32.78	32.92	32.74	5,183
October 24, 2025	32.98	32.78	32.78	32.98	32.77	4,650
October 23, 2025	33.03	32.88	32.88	33.06	32.7	10,534
October 22, 2025	33.03	32.98	32.98	33.16	32.98	4,393
October 21, 2025	33.03	33.34	33.34	33.36	33.03	23,153
October 20, 2025	32.42	33.05	33.05	33.05	32.42	17,907
October 17, 2025	32.12	32.13	32.13	32.25	31.92	19,229
October 16, 2025	32.33	32.55	32.55	32.56	32.33	6,845
October 15, 2025	32.21	32.17	32.17	32.27	32.1	10,447
October 14, 2025	32.05	32.1	32.1	32.1	31.97	9,279
October 13, 2025	32.36	32.42	32.42	32.48	32.23	10,424
October 10, 2025	32.95	32.14	32.14	32.97	32.14	11,345
October 09, 2025	32.89	32.95	32.95	32.99	32.83	20,144
October 08, 2025	32.66	32.81	32.81	32.85	32.64	13,071
October 07, 2025	32.94	32.82	32.82	33.01	32.82	7,972
October 06, 2025	32.92	32.92	32.92	33.05	32.85	15,231
October 03, 2025	32.92	32.83	32.83	33	32.71	7,803
October 02, 2025	32.67	32.81	32.81	32.91	32.64	20,353
October 01, 2025	32.07	32.35	32.35	32.35	32.02	104,823

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