iShares Dow Jones Industrial Average UCITS ETF (DE) (ETR:EXI3)
Germany · Delayed Price · Currency is EUR 450.65
+0.40 (0.09%)
Sep 23, 2026, 5:17 PM CET
ETR:EXI3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 450.60 | 452.30 | 450.55 | 451.15 | - | 0.36% | 221 |
| Sep 22, 2026 | 451.50 | 452.50 | 449.55 | 449.55 | 449.55 | -0.02% | 221 |
| Sep 21, 2026 | 450.05 | 450.75 | 448.80 | 449.65 | 449.65 | 0.57% | 1,266 |
| Sep 18, 2026 | 449.10 | 449.50 | 446.65 | 447.10 | 447.10 | -0.28% | 272 |
| Sep 17, 2026 | 449.50 | 450.20 | 446.95 | 448.35 | 448.35 | - | 646 |
| Sep 16, 2026 | 449.10 | 450.00 | 447.70 | 448.35 | 448.35 | 0.26% | 1,127 |
| Sep 15, 2026 | 450.25 | 450.25 | 446.70 | 447.20 | 447.20 | -0.81% | 1,583 |
| Sep 14, 2026 | 451.65 | 451.65 | 450.15 | 450.95 | 450.86 | 0.19% | 82 |
| Sep 11, 2026 | 447.75 | 450.80 | 447.35 | 450.10 | 450.01 | 0.98% | 228 |
| Sep 10, 2026 | 449.00 | 449.00 | 445.50 | 445.75 | 445.66 | -0.38% | 514 |
| Sep 9, 2026 | 450.65 | 450.65 | 446.70 | 447.45 | 447.36 | -0.92% | 70 |
| Sep 8, 2026 | 453.00 | 453.75 | 451.40 | 451.60 | 451.51 | -0.43% | 408 |
| Sep 7, 2026 | 455.45 | 455.45 | 452.95 | 453.55 | 453.46 | -0.56% | 266 |
| Sep 4, 2026 | 458.60 | 458.70 | 455.70 | 456.10 | 456.01 | -0.62% | 143 |
| Sep 3, 2026 | 454.25 | 458.95 | 454.25 | 458.95 | 458.86 | 0.91% | 1,253 |
| Sep 2, 2026 | 453.35 | 455.50 | 452.50 | 454.80 | 454.71 | 0.21% | 1,264 |
| Sep 1, 2026 | 455.75 | 455.75 | 452.80 | 453.85 | 453.76 | -0.20% | 1,031 |
| Aug 31, 2026 | 458.20 | 458.35 | 454.75 | 454.75 | 454.66 | -1.09% | 2,816 |
| Aug 28, 2026 | 457.50 | 459.95 | 456.70 | 459.75 | 459.66 | 0.59% | 1,584 |
| Aug 27, 2026 | 456.45 | 457.65 | 455.75 | 457.05 | 456.96 | 0.42% | 529 |
| Aug 26, 2026 | 456.00 | 456.65 | 455.15 | 455.15 | 455.06 | 0.13% | 1,374 |
| Aug 25, 2026 | 455.60 | 456.90 | 454.55 | 454.55 | 454.46 | 0.04% | 2,874 |
| Aug 24, 2026 | 452.90 | 454.70 | 452.65 | 454.35 | 454.26 | 0.50% | 1,700 |
| Aug 21, 2026 | 448.30 | 452.10 | 448.30 | 452.10 | 452.01 | 0.24% | 5,278 |
| Aug 20, 2026 | 454.25 | 454.25 | 450.50 | 451.00 | 450.91 | -0.97% | 2,979 |
| Aug 19, 2026 | 456.75 | 457.40 | 455.10 | 455.40 | 455.31 | -0.33% | 1,273 |
| Aug 18, 2026 | 457.90 | 458.45 | 456.60 | 456.90 | 456.81 | -0.37% | 1,686 |
| Aug 17, 2026 | 459.55 | 459.55 | 458.30 | 458.60 | 458.51 | -0.38% | 1,025 |
| Aug 14, 2026 | 462.70 | 462.70 | 460.35 | 460.35 | 460.26 | -0.36% | 2,521 |
| Aug 13, 2026 | 463.90 | 464.65 | 461.75 | 462.00 | 461.91 | -0.11% | 4,421 |
| Aug 12, 2026 | 463.00 | 463.40 | 462.20 | 462.50 | 462.41 | -0.31% | 676 |
| Aug 11, 2026 | 463.80 | 465.50 | 463.60 | 463.95 | 463.86 | -0.08% | 3,341 |
| Aug 10, 2026 | 464.25 | 464.40 | 463.40 | 464.30 | 464.21 | 0.25% | 2,842 |
| Aug 7, 2026 | 463.95 | 464.45 | 462.00 | 463.15 | 463.06 | -0.45% | 1,654 |
| Aug 6, 2026 | 468.25 | 468.75 | 465.25 | 465.25 | 465.16 | -0.75% | 1,181 |
| Aug 5, 2026 | 466.85 | 470.15 | 466.60 | 468.75 | 468.66 | 0.80% | 1,091 |
| Aug 4, 2026 | 459.45 | 465.30 | 458.55 | 465.05 | 464.96 | 1.68% | 4,834 |
| Aug 3, 2026 | 454.20 | 458.00 | 454.20 | 457.35 | 457.26 | 1.41% | 3,291 |
| Jul 31, 2026 | 452.10 | 453.25 | 450.15 | 451.00 | 450.91 | 1.04% | 4,827 |
| Jul 30, 2026 | 448.80 | 449.25 | 446.05 | 446.35 | 446.26 | -1.47% | 7,259 |
| Jul 29, 2026 | 459.55 | 459.55 | 452.05 | 453.00 | 452.91 | -1.46% | 4,597 |
| Jul 28, 2026 | 455.95 | 459.70 | 455.95 | 459.70 | 459.61 | 1.18% | 4,916 |
| Jul 27, 2026 | 455.55 | 458.40 | 454.35 | 454.35 | 454.26 | 0.12% | 8,705 |
| Jul 24, 2026 | 451.35 | 453.80 | 451.35 | 453.80 | 453.71 | 0.64% | 2,972 |
| Jul 23, 2026 | 452.60 | 453.65 | 450.15 | 450.90 | 450.81 | -0.99% | 7,293 |
| Jul 22, 2026 | 453.15 | 455.80 | 453.15 | 455.40 | 455.31 | 0.35% | 1,678 |
| Jul 21, 2026 | 452.15 | 453.85 | 451.70 | 453.80 | 453.71 | 0.24% | 2,193 |
| Jul 20, 2026 | 452.30 | 454.80 | 452.15 | 452.70 | 452.61 | -0.54% | 1,179 |
| Jul 17, 2026 | 453.10 | 456.25 | 453.00 | 455.15 | 455.06 | -0.63% | 1,679 |
| Jul 16, 2026 | 456.00 | 458.20 | 455.70 | 458.05 | 457.96 | 0.13% | 2,783 |