iShares DivDAX UCITS ETF (DE) - EXSB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	22.29	22.4	22.4	22.48	22.28	12,700
December 04, 2025	22.14	22.26	22.26	22.26	22.14	13,959
December 03, 2025	22.1	22.05	22.05	22.19	21.98	9,272
December 02, 2025	22.1	22.12	22.12	22.23	22.08	11,511
December 01, 2025	22.07	22.1	22.1	22.13	22.01	23,067
November 28, 2025	22.03	22.1	22.1	22.11	22	19,071
November 27, 2025	22.07	22.07	22.07	22.1	22.03	7,502
November 26, 2025	21.98	22.09	22.09	22.09	21.91	9,025
November 25, 2025	21.78	21.99	21.99	21.99	21.63	3,826
November 24, 2025	21.81	21.8	21.8	21.92	21.73	6,902
November 21, 2025	21.39	21.69	21.69	21.7	21.39	7,849
November 20, 2025	21.62	21.54	21.54	21.63	21.49	16,541
November 19, 2025	21.45	21.6	21.6	21.68	21.44	6,310
November 18, 2025	21.52	21.45	21.45	21.52	21.37	17,497
November 17, 2025	22.02	21.79	21.79	22.03	21.75	30,936
November 14, 2025	22.12	22.03	22.03	22.12	21.88	4,029
November 13, 2025	22.3	22.17	22.17	22.3	22.16	2,727
November 12, 2025	22.13	22.22	22.22	22.22	22.09	33,011
November 11, 2025	21.79	21.95	21.95	21.95	21.79	1,746
November 10, 2025	21.79	21.83	21.83	21.88	21.79	6,122
November 07, 2025	21.71	21.57	21.57	21.75	21.49	8,096
November 06, 2025	21.6	21.6	21.6	21.7	21.56	13,300
November 05, 2025	21.07	21.49	21.49	21.5	21.07	7,102
November 04, 2025	21.06	21.08	21.08	21.08	20.88	9,765
November 03, 2025	21.24	21.26	21.26	21.42	21.24	30,368
October 31, 2025	21.38	21.22	21.22	21.38	21.18	10,053
October 30, 2025	21.55	21.4	21.4	21.55	21.31	6,400
October 29, 2025	21.46	21.47	21.47	21.58	21.44	14,742
October 28, 2025	21.27	21.34	21.34	21.38	21.21	8,490
October 27, 2025	21.29	21.28	21.28	21.3	21.24	5,165
October 24, 2025	21.14	21.24	21.24	21.24	21.07	3,486
October 23, 2025	21.11	21.13	21.13	21.17	21.11	4,211
October 22, 2025	21.24	21.16	21.16	21.24	21.12	1,621
October 21, 2025	21.3	21.3	21.3	21.32	21.21	7,309
October 20, 2025	21.16	21.31	21.31	21.31	21.15	8,716
October 17, 2025	21	21.11	21.11	21.17	20.88	6,422
October 16, 2025	21.1	21.19	21.19	21.19	21.03	8,536
October 15, 2025	21.08	21.09	21.09	21.16	21.06	14,968
October 14, 2025	21.09	21.03	21.03	21.16	21.03	11,113
October 13, 2025	21.16	21.17	21.17	21.22	21.12	38,639
October 10, 2025	21.29	21.03	21.03	21.37	21.03	10,085
October 09, 2025	21.34	21.23	21.23	21.4	21.23	21,402
October 08, 2025	21.29	21.28	21.28	21.33	21.21	6,527
October 07, 2025	21.55	21.47	21.47	21.55	21.38	54,213
October 06, 2025	21.41	21.51	21.51	21.51	21.36	21,639
October 03, 2025	21.39	21.38	21.38	21.41	21.28	7,616
October 02, 2025	21.25	21.33	21.33	21.33	21.2	6,936
October 01, 2025	20.88	21.14	21.14	21.16	20.88	21,275
September 30, 2025	20.91	20.89	20.89	20.93	20.85	4,543
September 29, 2025	20.91	20.95	20.95	20.98	20.9	7,835
September 26, 2025	20.75	20.92	20.92	20.92	20.75	3,040
September 25, 2025	20.8	20.68	20.68	20.81	20.67	2,359
September 24, 2025	20.63	20.72	20.72	20.72	20.59	7,003
September 23, 2025	20.6	20.7	20.7	20.74	20.59	9,277
September 22, 2025	20.55	20.48	20.48	20.55	20.4	19,296
September 19, 2025	20.76	20.69	20.69	20.8	20.69	3,060
September 18, 2025	20.65	20.75	20.75	20.85	20.65	10,541
September 17, 2025	20.73	20.73	20.73	20.8	20.62	21,404
September 16, 2025	20.95	20.76	20.76	20.95	20.76	6,131
September 15, 2025	21.08	21.01	21.01	21.13	20.94	29,571

iShares DivDAX UCITS ETF (DE) (EXSB.DE) XETRA