iShares Core DAX UCITS ETF (DE) (AMS:EXS1)
Netherlands · Delayed Price · Currency is EUR 192.54
+5.20 (2.78%)
At close: Apr 1, 2026
AMS:EXS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 189.62 | 190.02 | 187.70 | 187.88 | - | -2.42% | 920 |
| Apr 1, 2026 | 192.88 | 193.10 | 190.96 | 192.54 | 192.54 | 2.78% | 909 |
| Mar 31, 2026 | 186.74 | 188.62 | 186.24 | 187.34 | 187.34 | 0.66% | 139 |
| Mar 30, 2026 | 183.76 | 186.24 | 183.76 | 186.12 | 186.12 | 0.90% | 1,159 |
| Mar 27, 2026 | 186.94 | 186.94 | 184.00 | 184.46 | 184.46 | -1.29% | 1,799 |
| Mar 26, 2026 | 188.36 | 188.52 | 186.90 | 186.88 | 186.88 | -1.61% | 1,021 |
| Mar 25, 2026 | 190.36 | 190.84 | 189.00 | 189.94 | 189.94 | 1.40% | 2,768 |
| Mar 24, 2026 | 188.00 | 188.00 | 185.24 | 187.32 | 187.32 | 0.14% | 4,084 |
| Mar 23, 2026 | 181.48 | 190.80 | 181.00 | 187.06 | 187.06 | 0.98% | 3,163 |
| Mar 20, 2026 | 190.98 | 191.76 | 185.24 | 185.24 | 185.24 | -2.05% | 1,524 |
| Mar 19, 2026 | 191.70 | 191.74 | 188.72 | 189.12 | 189.12 | -2.89% | 2,203 |
| Mar 18, 2026 | 197.38 | 198.02 | 194.18 | 194.74 | 194.74 | -0.78% | 399 |
| Mar 17, 2026 | 194.50 | 197.14 | 194.40 | 196.28 | 196.28 | 0.63% | 1,287 |
| Mar 16, 2026 | 194.00 | 196.10 | 193.20 | 195.06 | 195.06 | 0.59% | 831 |
| Mar 13, 2026 | 193.44 | 196.40 | 192.90 | 193.92 | 193.92 | -0.59% | 706 |
| Mar 12, 2026 | 194.92 | 196.00 | 193.50 | 195.08 | 195.08 | -0.03% | 445 |
| Mar 11, 2026 | 196.12 | 197.00 | 194.94 | 195.14 | 195.14 | -1.47% | 1,214 |
| Mar 10, 2026 | 197.50 | 199.00 | 196.84 | 198.06 | 198.06 | 2.30% | 4,298 |
| Mar 9, 2026 | 190.32 | 194.00 | 189.66 | 193.60 | 193.60 | -0.63% | 5,560 |
| Mar 6, 2026 | 197.88 | 198.74 | 193.24 | 194.82 | 194.82 | -0.93% | 2,164 |
| Mar 5, 2026 | 199.38 | 201.30 | 196.68 | 196.64 | 196.64 | -1.85% | 1,957 |
| Mar 4, 2026 | 197.60 | 200.60 | 197.18 | 200.35 | 200.35 | 1.97% | 1,090 |
| Mar 3, 2026 | 200.20 | 200.25 | 195.24 | 196.48 | 196.48 | -3.71% | 3,121 |
| Mar 2, 2026 | 204.45 | 205.90 | 203.40 | 204.05 | 204.05 | -2.60% | 2,111 |
| Feb 27, 2026 | 209.45 | 210.15 | 208.60 | 209.50 | 209.50 | 0.12% | 397 |
| Feb 26, 2026 | 207.85 | 209.40 | 207.85 | 209.25 | 209.25 | 0.46% | 977 |
| Feb 25, 2026 | 207.50 | 208.40 | 207.00 | 208.30 | 208.30 | 0.75% | 205 |
| Feb 24, 2026 | 206.70 | 207.65 | 205.95 | 206.75 | 206.75 | - | 296 |
| Feb 23, 2026 | 207.65 | 208.40 | 206.55 | 206.75 | 206.75 | -1.05% | 1,214 |
| Feb 20, 2026 | 207.35 | 209.20 | 207.10 | 208.95 | 208.95 | 0.92% | 1,838 |
| Feb 19, 2026 | 208.60 | 208.60 | 206.80 | 207.05 | 207.05 | -1.03% | 2,265 |
| Feb 18, 2026 | 207.95 | 209.40 | 207.75 | 209.20 | 209.20 | 1.11% | 1,690 |
| Feb 17, 2026 | 205.15 | 206.90 | 204.85 | 206.90 | 206.90 | 0.78% | 1,157 |
| Feb 16, 2026 | 206.90 | 207.00 | 205.35 | 205.30 | 205.30 | -0.39% | 345 |
| Feb 13, 2026 | 205.50 | 206.15 | 205.00 | 206.10 | 206.10 | 0.22% | 759 |
| Feb 12, 2026 | 207.70 | 208.80 | 205.65 | 205.65 | 205.65 | -0.19% | 4,450 |
| Feb 11, 2026 | 206.70 | 206.70 | 205.95 | 206.05 | 206.05 | -0.34% | 1,542 |
| Feb 10, 2026 | 206.70 | 207.60 | 206.35 | 206.75 | 206.75 | -0.10% | 601 |
| Feb 9, 2026 | 205.95 | 207.10 | 204.60 | 206.95 | 206.95 | 1.12% | 4,941 |
| Feb 6, 2026 | 202.50 | 204.55 | 202.05 | 204.65 | 204.65 | 1.11% | 971 |
| Feb 5, 2026 | 203.80 | 203.80 | 201.20 | 202.40 | 202.40 | -0.88% | 4,206 |
| Feb 4, 2026 | 205.60 | 205.70 | 203.80 | 204.20 | 204.20 | -0.49% | 3,170 |
| Feb 3, 2026 | 206.65 | 207.80 | 204.60 | 205.20 | 205.20 | -0.05% | 513 |
| Feb 2, 2026 | 202.10 | 205.70 | 202.10 | 205.30 | 205.30 | 1.11% | 936 |
| Jan 30, 2026 | 202.00 | 203.50 | 202.00 | 203.05 | 203.05 | 0.89% | 915 |
| Jan 29, 2026 | 204.20 | 204.60 | 201.00 | 201.25 | 201.25 | -2.14% | 1,335 |
| Jan 28, 2026 | 206.15 | 206.40 | 204.70 | 205.65 | 205.65 | -0.22% | 1,137 |
| Jan 27, 2026 | 207.10 | 207.15 | 205.90 | 206.10 | 206.10 | -0.19% | 688 |
| Jan 26, 2026 | 206.10 | 206.95 | 205.20 | 206.50 | 206.50 | 0.32% | 828 |
| Jan 23, 2026 | 205.55 | 206.20 | 205.35 | 205.85 | 205.85 | -0.07% | 356 |