iShares Core DAX UCITS ETF (DE) (AMS:EXS1)
Netherlands · Delayed Price · Currency is EUR 197.02
+1.56 (0.80%)
Last updated: Sep 8, 2025, 12:38 PM CET
AMS:EXS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 197.48 | 197.50 | 195.32 | 195.46 | - | -0.80% | 638 |
| Sep 4, 2025 | 195.92 | 197.12 | 195.92 | 197.04 | - | 0.74% | 369 |
| Sep 3, 2025 | 195.66 | 196.30 | 194.80 | 195.60 | - | 0.44% | 431 |
| Sep 2, 2025 | 198.82 | 198.82 | 194.70 | 194.74 | - | -2.18% | 1,329 |
| Sep 1, 2025 | 198.96 | 199.22 | 198.72 | 199.08 | - | 0.44% | 1,525 |
| Aug 29, 2025 | 198.84 | 199.40 | 197.86 | 198.20 | - | -0.51% | 702 |
| Aug 28, 2025 | 200.60 | 200.60 | 198.80 | 199.22 | - | 0.01% | 595 |
| Aug 27, 2025 | 200.40 | 200.60 | 198.58 | 199.20 | - | -0.60% | 679 |
| Aug 26, 2025 | 199.96 | 201.05 | 199.20 | 200.40 | - | -0.32% | 1,245 |
| Aug 25, 2025 | 200.95 | 201.90 | 200.70 | 201.05 | - | -0.40% | 1,419 |
| Aug 22, 2025 | 200.90 | 202.25 | 200.65 | 201.85 | - | 0.32% | 661 |
| Aug 21, 2025 | 201.15 | 201.40 | 200.50 | 201.20 | - | 0.07% | 543 |
| Aug 20, 2025 | 201.00 | 201.95 | 200.65 | 201.05 | - | -0.67% | 1,103 |
| Aug 19, 2025 | 201.70 | 202.55 | 201.30 | 202.40 | - | 0.52% | 1,106 |
| Aug 18, 2025 | 201.65 | 201.65 | 200.90 | 201.35 | - | -0.30% | 494 |
| Aug 15, 2025 | 203.25 | 203.25 | 201.75 | 201.95 | - | 0.02% | 709 |
| Aug 14, 2025 | 200.90 | 202.15 | 200.75 | 201.90 | - | 0.77% | 599 |
| Aug 13, 2025 | 200.15 | 200.95 | 200.10 | 200.35 | - | 0.53% | 1,010 |
| Aug 12, 2025 | 200.05 | 200.05 | 198.40 | 199.30 | - | -0.08% | 2,297 |
| Aug 11, 2025 | 200.55 | 200.55 | 199.10 | 199.46 | - | -0.49% | 765 |
| Aug 8, 2025 | 200.15 | 200.70 | 199.72 | 200.45 | - | -0.05% | 886 |
| Aug 7, 2025 | 198.28 | 201.80 | 198.20 | 200.55 | - | 1.22% | 1,914 |
| Aug 6, 2025 | 198.74 | 198.74 | 197.32 | 198.14 | - | 0.21% | 746 |
| Aug 5, 2025 | 198.34 | 198.70 | 197.42 | 197.72 | - | 0.46% | 611 |
| Aug 4, 2025 | 195.06 | 197.10 | 195.00 | 196.82 | - | 1.18% | 1,598 |
| Aug 1, 2025 | 197.18 | 197.18 | 193.92 | 194.52 | - | -2.53% | 950 |
| Jul 31, 2025 | 201.70 | 202.50 | 199.36 | 199.56 | - | -0.77% | 1,018 |
| Jul 30, 2025 | 200.45 | 201.20 | 200.10 | 201.10 | - | 0.30% | 492 |
| Jul 29, 2025 | 199.62 | 201.45 | 199.60 | 200.50 | - | 1.01% | 1,906 |
| Jul 28, 2025 | 202.55 | 202.60 | 198.42 | 198.50 | - | -1.10% | 2,053 |
| Jul 25, 2025 | 199.72 | 201.05 | 199.58 | 200.70 | - | -0.40% | 1,349 |
| Jul 24, 2025 | 203.20 | 203.40 | 200.95 | 201.50 | - | 0.42% | 1,084 |
| Jul 23, 2025 | 201.00 | 201.50 | 199.96 | 200.65 | - | 0.77% | 1,025 |
| Jul 22, 2025 | 201.00 | 201.00 | 198.34 | 199.12 | - | -1.13% | 821 |
| Jul 21, 2025 | 201.65 | 201.65 | 200.70 | 201.40 | - | 0.05% | 1,668 |
| Jul 18, 2025 | 202.70 | 202.95 | 201.10 | 201.30 | - | -0.30% | 583 |
| Jul 17, 2025 | 201.00 | 201.90 | 200.50 | 201.90 | - | 1.43% | 475 |
| Jul 16, 2025 | 198.86 | 200.65 | 198.56 | 199.06 | - | -0.25% | 1,137 |
| Jul 15, 2025 | 200.95 | 201.00 | 199.54 | 199.56 | - | -0.29% | 306 |
| Jul 14, 2025 | 199.16 | 200.15 | 198.70 | 200.15 | - | -0.32% | 612 |
| Jul 11, 2025 | 201.85 | 201.90 | 200.25 | 200.80 | - | -0.96% | 709 |
| Jul 10, 2025 | 204.25 | 204.25 | 202.65 | 202.75 | - | -0.22% | 1,116 |
| Jul 9, 2025 | 201.35 | 204.00 | 201.35 | 203.20 | - | 1.25% | 1,103 |
| Jul 8, 2025 | 199.86 | 200.95 | 199.50 | 200.70 | - | 0.73% | 703 |
| Jul 7, 2025 | 197.70 | 199.24 | 197.70 | 199.24 | - | 1.03% | 478 |
| Jul 4, 2025 | 197.86 | 197.86 | 196.66 | 197.20 | - | -0.55% | 558 |
| Jul 3, 2025 | 198.12 | 198.46 | 197.00 | 198.30 | - | 0.59% | 625 |
| Jul 2, 2025 | 197.44 | 197.44 | 196.06 | 197.14 | - | 0.42% | 513 |
| Jul 1, 2025 | 198.72 | 198.72 | 196.32 | 196.32 | - | -1.02% | 291 |
| Jun 30, 2025 | 199.94 | 199.94 | 197.92 | 198.34 | - | -0.31% | 1,019 |