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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	31.76	32.06	32.06	32.08	31.68	7,023
September 29, 2025	31.77	31.84	31.84	31.84	31.67	19,952
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

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