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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	22.2	22.04	22.04	22.2	22.04	25,499
August 14, 2025	21.87	21.98	21.98	21.98	21.85	18,144
August 13, 2025	21.72	21.87	21.87	21.87	21.72	1,812
August 12, 2025	21.68	21.67	21.67	21.73	21.6	8,573
August 11, 2025	21.83	21.62	21.62	21.83	21.61	4,591
August 08, 2025	21.65	21.68	21.68	21.71	21.58	8,807
August 07, 2025	21.39	21.72	21.72	21.84	21.39	19,407
August 06, 2025	21.3	21.38	21.38	21.42	21.3	3,421
August 05, 2025	21.17	21.2	21.2	21.22	21.08	9,713
August 04, 2025	20.87	21.05	21.05	21.07	20.87	8,258
August 01, 2025	21.09	20.82	20.82	21.12	20.81	40,849
July 31, 2025	21.47	21.36	21.36	21.53	21.36	8,457
July 30, 2025	21.61	21.52	21.52	21.66	21.52	12,044
July 29, 2025	21.74	21.65	21.65	21.82	21.62	16,215
July 28, 2025	22.27	21.71	21.71	22.27	21.64	24,711
July 25, 2025	21.73	22.03	22.03	22.03	21.67	15,094
July 24, 2025	22.02	21.91	21.91	22.02	21.86	21,191
July 23, 2025	21.78	21.77	21.77	21.87	21.69	13,730
July 22, 2025	21.27	21.28	21.28	21.3	21.19	13,656
July 21, 2025	21.18	21.33	21.33	21.33	21.18	27,959
July 18, 2025	21.27	21.17	21.17	21.31	21.17	10,994
July 17, 2025	21.23	21.21	21.21	21.25	21.15	4,669
July 16, 2025	21.19	21.1	21.1	21.3	21.1	164,766
July 15, 2025	21.36	21.29	21.29	21.38	21.29	17,743
July 14, 2025	21.94	21.96	21.25	22.06	21.94	21,856
July 11, 2025	22.26	22.18	22.18	22.26	22.14	15,536
July 10, 2025	22.36	22.34	22.34	22.39	22.27	7,146
July 09, 2025	21.97	22.3	22.3	22.31	21.97	6,982
July 08, 2025	21.74	21.96	21.96	21.96	21.68	6,347
July 07, 2025	21.67	21.73	21.73	21.77	21.67	24,908
July 04, 2025	21.72	21.65	21.65	21.72	21.61	18,962
July 03, 2025	21.86	21.81	21.81	21.93	21.8	5,855
July 02, 2025	21.75	21.8	21.8	21.84	21.75	15,309
July 01, 2025	21.65	21.59	21.59	21.66	21.43	22,789
June 30, 2025	21.85	21.6	21.6	21.85	21.56	9,132
June 27, 2025	21.45	21.81	21.81	21.81	21.45	8,399
June 26, 2025	21.35	21.25	21.25	21.35	21.23	9,986
June 25, 2025	21.5	21.28	21.28	21.52	21.26	12,121
June 24, 2025	21.73	21.55	21.55	21.73	21.55	11,151
June 23, 2025	21.3	21.32	21.32	21.41	21.27	12,767
June 20, 2025	21.32	21.44	21.44	21.49	21.3	7,646
June 19, 2025	21.27	21.21	21.21	21.3	21.21	2,559
June 18, 2025	21.47	21.38	21.38	21.47	21.31	5,782
June 17, 2025	21.5	21.49	21.49	21.58	21.49	16,113
June 16, 2025	21.6	21.7	21.7	21.7	21.55	22,707
June 13, 2025	21.49	21.58	21.58	21.58	21.49	12,122
June 12, 2025	21.81	21.81	21.81	21.91	21.66	4,085
June 11, 2025	22.14	21.97	21.97	22.16	21.97	24,135
June 10, 2025	22.19	22.1	22.1	22.19	22	4,173
June 09, 2025	22.09	22.03	22.03	22.1	22	5,844
June 06, 2025	22.02	22.06	22.06	22.12	22.02	8,050
June 05, 2025	22.1	22.06	22.06	22.2	21.96	14,618
June 04, 2025	22.06	22.07	22.07	22.12	21.98	14,249
June 03, 2025	21.95	21.95	21.95	21.95	21.81	3,601
June 02, 2025	21.93	21.86	21.86	21.93	21.75	82,237
May 30, 2025	22.09	22.06	22.06	22.16	22.06	4,585
May 29, 2025	22.19	22.03	22.03	22.24	22.03	13,452
May 28, 2025	22.14	22.05	22.05	22.16	21.97	22,993
May 27, 2025	22.01	22.08	22.08	22.09	22.01	12,329
May 26, 2025	21.95	22.04	22.04	22.04	21.91	2,366

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