iShares Core DAX UCITS ETF (DE) (AMS:EXS1)
Netherlands · Delayed Price · Currency is EUR 198.34
+0.56 (0.28%)
Last updated: May 13, 2026, 2:46 PM CET
AMS:EXS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 198.30 | 199.58 | 197.60 | 197.78 | 197.78 | -1.58% | 512 |
| May 11, 2026 | 201.10 | 201.10 | 199.84 | 200.95 | 200.95 | 0.20% | 802 |
| May 8, 2026 | 201.55 | 202.20 | 200.40 | 200.55 | 200.55 | -1.50% | 835 |
| May 7, 2026 | 205.95 | 206.30 | 204.00 | 203.60 | 203.60 | -1.12% | 337 |
| May 6, 2026 | 203.65 | 207.50 | 203.65 | 205.90 | 205.90 | 2.18% | 2,105 |
| May 5, 2026 | 198.22 | 201.50 | 198.22 | 201.50 | 201.50 | 1.49% | 258 |
| May 4, 2026 | 200.90 | 201.45 | 198.14 | 198.54 | 198.54 | -1.03% | 556 |
| Apr 30, 2026 | 196.22 | 200.60 | 196.22 | 200.60 | 200.60 | 1.36% | 275 |
| Apr 29, 2026 | 199.10 | 199.10 | 197.58 | 197.90 | 197.90 | -0.28% | 433 |
| Apr 28, 2026 | 198.78 | 199.60 | 198.00 | 198.46 | 198.46 | -0.36% | 681 |
| Apr 27, 2026 | 200.25 | 201.20 | 199.02 | 199.18 | 199.18 | -0.19% | 236 |
| Apr 24, 2026 | 199.76 | 201.00 | 198.42 | 199.56 | 199.56 | -0.17% | 2,599 |
| Apr 23, 2026 | 199.16 | 199.70 | 198.70 | 199.90 | 199.90 | -0.10% | 755 |
| Apr 22, 2026 | 201.60 | 201.60 | 199.80 | 200.10 | 200.10 | -0.37% | 467 |
| Apr 21, 2026 | 202.50 | 203.45 | 200.40 | 200.85 | 200.85 | -0.62% | 376 |
| Apr 20, 2026 | 201.50 | 202.45 | 201.25 | 202.10 | 202.10 | -1.08% | 246 |
| Apr 17, 2026 | 199.72 | 205.00 | 199.72 | 204.30 | 204.30 | 2.34% | 775 |
| Apr 16, 2026 | 199.14 | 200.50 | 199.12 | 199.62 | 199.62 | 0.25% | 346 |
| Apr 15, 2026 | 199.02 | 199.60 | 198.82 | 199.12 | 199.12 | 0.11% | 1,101 |
| Apr 14, 2026 | 198.22 | 199.06 | 198.22 | 198.90 | 198.90 | 1.28% | 1,217 |
| Apr 13, 2026 | 194.98 | 196.60 | 194.34 | 196.38 | 196.38 | -0.48% | 1,383 |
| Apr 10, 2026 | 197.18 | 198.62 | 196.60 | 197.32 | 197.32 | 0.40% | 252 |
| Apr 9, 2026 | 198.30 | 198.30 | 195.96 | 196.54 | 196.54 | -1.33% | 694 |
| Apr 8, 2026 | 199.28 | 199.70 | 197.96 | 199.18 | 199.18 | 5.02% | 2,277 |
| Apr 7, 2026 | 191.84 | 193.52 | 189.08 | 189.66 | 189.66 | -0.81% | 3,115 |
| Apr 2, 2026 | 189.62 | 191.36 | 187.70 | 191.20 | 191.20 | -0.70% | 1,421 |
| 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 |