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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	34.1	34.11	34.11	34.17	33.99	8,853
July 03, 2025	34.23	34.2	34.2	34.23	34.02	11,561
July 02, 2025	33.98	34.01	34.01	34.03	33.81	14,036
July 01, 2025	34.24	33.89	33.89	34.24	33.82	22,143
June 30, 2025	34.34	34.16	34.16	34.34	34.08	6,486
June 27, 2025	34.1	34.1	34.1	34.1	33.88	5,326
June 26, 2025	33.81	33.83	33.83	33.88	33.62	2,630
June 25, 2025	33.89	33.53	33.53	33.94	33.49	4,394
June 24, 2025	33.75	33.79	33.79	33.87	33.72	8,537
June 23, 2025	32.94	33.15	33.15	33.23	32.85	19,338
June 20, 2025	33.14	33.1	33.1	33.36	33.08	16,257
June 19, 2025	32.96	32.9	32.9	33.06	32.83	3,162
June 18, 2025	33.38	33.17	33.17	33.41	33.08	8,538
June 17, 2025	33.63	33.49	33.49	33.65	33.42	22,105
June 16, 2025	33.76	33.93	33.93	33.93	33.55	11,812
June 13, 2025	33.62	33.59	33.59	33.68	33.47	16,248
June 12, 2025	34.33	34	34	34.35	33.99	7,742
June 11, 2025	34.6	34.52	34.52	34.69	34.49	10,881
June 10, 2025	34.58	34.58	34.58	34.69	34.44	9,756
June 09, 2025	34.69	34.7	34.7	34.7	34.53	7,333
June 06, 2025	34.77	34.76	34.76	34.84	34.66	18,929
June 05, 2025	34.69	34.88	34.88	35	34.68	21,937
June 04, 2025	34.33	34.58	34.58	34.6	34.29	31,452
June 03, 2025	33.87	34.08	34.08	34.08	33.72	17,213
June 02, 2025	33.76	33.71	33.71	33.77	33.49	16,246
May 30, 2025	33.93	33.91	33.91	34.2	33.91	2,559
May 29, 2025	34.39	33.96	33.96	34.39	33.95	6,447
May 28, 2025	34.13	33.92	33.92	34.21	33.92	22,311
May 27, 2025	33.9	34.13	34.13	34.2	33.9	28,767

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