iShares Core DAX UCITS ETF (DE) (BIT:EXS1)
Italy · Delayed Price · Currency is EUR 189.68
-2.92 (-1.52%)
Last updated: Apr 2, 2026, 11:30 AM CET
BIT:EXS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 189.68 | 190.04 | 189.56 | 190.00 | - | -1.43% | 13,850 |
| Apr 1, 2026 | 192.88 | 193.00 | 191.00 | 192.76 | 192.76 | 2.95% | 18,873 |
| Mar 31, 2026 | 186.80 | 188.66 | 186.80 | 187.24 | 187.24 | 0.60% | 2,835 |
| Mar 30, 2026 | 183.74 | 186.26 | 183.74 | 186.12 | 186.12 | 0.86% | 12,071 |
| Mar 27, 2026 | 186.96 | 186.96 | 183.80 | 184.54 | 184.54 | -1.22% | 39,609 |
| Mar 26, 2026 | 188.32 | 188.70 | 186.76 | 186.82 | 186.82 | -1.65% | 24,653 |
| Mar 25, 2026 | 190.52 | 190.96 | 188.94 | 189.96 | 189.96 | 1.42% | 15,682 |
| Mar 24, 2026 | 187.82 | 188.02 | 185.24 | 187.30 | 187.30 | -0.15% | 52,277 |
| Mar 23, 2026 | 181.48 | 190.78 | 181.06 | 187.58 | 187.58 | 1.26% | 131,318 |
| Mar 20, 2026 | 191.22 | 191.76 | 185.24 | 185.24 | 185.24 | -2.04% | 27,775 |
| Mar 19, 2026 | 191.60 | 191.76 | 188.64 | 189.10 | 189.10 | -2.87% | 70,207 |
| Mar 18, 2026 | 197.60 | 198.02 | 194.36 | 194.68 | 194.68 | -0.81% | 12,997 |
| Mar 17, 2026 | 194.26 | 196.62 | 194.26 | 196.26 | 196.26 | 0.66% | 11,411 |
| Mar 16, 2026 | 193.98 | 196.00 | 193.66 | 194.98 | 194.98 | 0.56% | 6,524 |
| Mar 13, 2026 | 193.24 | 196.58 | 193.20 | 193.90 | 193.90 | -0.59% | 14,364 |
| Mar 12, 2026 | 194.94 | 195.58 | 193.66 | 195.06 | 195.06 | -0.32% | 12,088 |
| Mar 11, 2026 | 195.76 | 197.16 | 195.02 | 195.68 | 195.68 | -1.33% | 12,038 |
| Mar 10, 2026 | 197.68 | 198.92 | 196.86 | 198.32 | 198.32 | 2.44% | 23,418 |
| Mar 9, 2026 | 190.62 | 194.06 | 189.80 | 193.60 | 193.60 | -0.82% | 23,764 |
| Mar 6, 2026 | 197.92 | 198.72 | 193.10 | 195.20 | 195.20 | -0.87% | 16,250 |
| Mar 5, 2026 | 199.30 | 201.20 | 196.86 | 196.92 | 196.92 | -1.71% | 7,543 |
| Mar 4, 2026 | 197.58 | 200.55 | 197.28 | 200.35 | 200.35 | 1.96% | 25,386 |
| Mar 3, 2026 | 200.15 | 200.15 | 195.38 | 196.50 | 196.50 | -3.75% | 86,722 |
| Mar 2, 2026 | 204.45 | 205.75 | 203.40 | 204.15 | 204.15 | -2.53% | 20,891 |
| Feb 27, 2026 | 209.90 | 210.15 | 208.50 | 209.45 | 209.45 | 0.12% | 1,726 |
| Feb 26, 2026 | 208.05 | 209.40 | 208.05 | 209.20 | 209.20 | 0.38% | 5,579 |
| Feb 25, 2026 | 207.35 | 208.40 | 207.15 | 208.40 | 208.40 | 0.63% | 1,096 |
| Feb 24, 2026 | 206.60 | 207.35 | 205.95 | 207.10 | 207.10 | 0.15% | 7,554 |
| Feb 23, 2026 | 207.85 | 208.40 | 206.50 | 206.80 | 206.80 | -1.03% | 5,659 |
| Feb 20, 2026 | 207.70 | 209.25 | 207.65 | 208.95 | 208.95 | 0.94% | 11,427 |
| Feb 19, 2026 | 208.30 | 208.30 | 206.75 | 207.00 | 207.00 | -1.08% | 4,408 |
| Feb 18, 2026 | 207.90 | 209.50 | 207.90 | 209.25 | 209.25 | 1.11% | 6,797 |
| Feb 17, 2026 | 205.10 | 207.00 | 204.85 | 206.95 | 206.95 | 0.85% | 29,998 |
| Feb 16, 2026 | 206.80 | 206.85 | 205.20 | 205.20 | 205.20 | -0.41% | 9,835 |
| Feb 13, 2026 | 205.55 | 206.35 | 204.90 | 206.05 | 206.05 | 0.29% | 39,472 |
| Feb 12, 2026 | 208.05 | 208.85 | 205.55 | 205.45 | 205.45 | -0.24% | 12,432 |
| Feb 11, 2026 | 206.30 | 206.70 | 205.90 | 205.95 | 205.95 | -0.44% | 9,269 |
| Feb 10, 2026 | 206.65 | 207.50 | 206.60 | 206.85 | 206.85 | -0.10% | 11,897 |
| Feb 9, 2026 | 206.00 | 207.05 | 204.65 | 207.05 | 207.05 | 1.20% | 8,416 |
| Feb 6, 2026 | 202.50 | 204.65 | 202.15 | 204.60 | 204.60 | 1.11% | 6,177 |
| Feb 5, 2026 | 203.70 | 204.15 | 200.95 | 202.35 | 202.35 | -0.86% | 25,817 |
| Feb 4, 2026 | 205.55 | 205.55 | 203.90 | 204.10 | 204.10 | -0.51% | 32,013 |
| Feb 3, 2026 | 206.70 | 207.75 | 204.55 | 205.15 | 205.15 | -0.02% | 2,507 |
| Feb 2, 2026 | 201.85 | 205.45 | 201.85 | 205.20 | 205.20 | 1.06% | 7,211 |
| Jan 30, 2026 | 201.90 | 203.45 | 201.90 | 203.05 | 203.05 | 0.87% | 4,631 |
| Jan 29, 2026 | 204.05 | 204.15 | 201.05 | 201.30 | 201.30 | -2.12% | 12,811 |
| Jan 28, 2026 | 206.10 | 206.25 | 204.90 | 205.65 | 205.65 | -0.27% | 5,483 |
| Jan 27, 2026 | 207.05 | 207.05 | 205.85 | 206.20 | 206.20 | -0.19% | 5,067 |
| Jan 26, 2026 | 206.05 | 206.85 | 205.25 | 206.60 | 206.60 | 0.41% | 6,389 |
| Jan 23, 2026 | 205.50 | 206.40 | 205.35 | 205.75 | 205.75 | -0.02% | 4,734 |