iShares Dax ESG UCITS ETF (DE) (ETR:EXIA)
Germany · Delayed Price · Currency is EUR 7.39
-0.08 (-1.14%)
Apr 9, 2026, 3:34 PM CET
ETR:EXIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 7.40 | 7.43 | 7.38 | 7.40 | - | -0.92% | 36,332 |
| Apr 8, 2026 | 7.45 | 7.49 | 7.44 | 7.47 | 7.47 | 4.92% | 36,332 |
| Apr 7, 2026 | 7.18 | 7.25 | 7.11 | 7.12 | 7.12 | -0.82% | 26,047 |
| Apr 2, 2026 | 7.10 | 7.17 | 7.04 | 7.17 | 7.17 | -0.58% | 8,150 |
| Apr 1, 2026 | 7.25 | 7.25 | 7.16 | 7.22 | 7.22 | 2.41% | 28,448 |
| Mar 31, 2026 | 7.02 | 7.08 | 7.01 | 7.05 | 7.05 | 0.37% | 14,482 |
| Mar 30, 2026 | 6.92 | 7.02 | 6.91 | 7.02 | 7.02 | 1.33% | 12,005 |
| Mar 27, 2026 | 7.01 | 7.01 | 6.92 | 6.93 | 6.93 | -1.31% | 17,683 |
| Mar 26, 2026 | 7.06 | 7.06 | 7.00 | 7.02 | 7.02 | -1.34% | 2,446 |
| Mar 25, 2026 | 7.13 | 7.15 | 7.09 | 7.12 | 7.12 | 1.44% | 54,296 |
| Mar 24, 2026 | 7.05 | 7.05 | 6.95 | 7.01 | 7.01 | 0.01% | 12,871 |
| Mar 23, 2026 | 6.81 | 7.13 | 6.78 | 7.01 | 7.01 | 1.04% | 43,833 |
| Mar 20, 2026 | 7.16 | 7.16 | 6.94 | 6.94 | 6.94 | -1.95% | 20,098 |
| Mar 19, 2026 | 7.17 | 7.17 | 7.08 | 7.08 | 7.08 | -2.77% | 35,181 |
| Mar 18, 2026 | 7.38 | 7.41 | 7.27 | 7.28 | 7.28 | -0.79% | 5,461 |
| Mar 17, 2026 | 7.27 | 7.36 | 7.27 | 7.34 | 7.34 | 0.62% | 15,031 |
| Mar 16, 2026 | 7.26 | 7.33 | 7.25 | 7.29 | 7.29 | 0.50% | 16,575 |
| Mar 13, 2026 | 7.24 | 7.34 | 7.24 | 7.26 | 7.26 | -0.77% | 7,636 |
| Mar 12, 2026 | 7.28 | 7.32 | 7.26 | 7.31 | 7.31 | 0.01% | 6,082 |
| Mar 11, 2026 | 7.31 | 7.35 | 7.30 | 7.31 | 7.31 | -1.15% | 15,936 |
| Mar 10, 2026 | 7.37 | 7.41 | 7.35 | 7.40 | 7.40 | 2.47% | 14,221 |
| Mar 9, 2026 | 7.11 | 7.23 | 7.11 | 7.22 | 7.22 | -0.92% | 36,823 |
| Mar 6, 2026 | 7.40 | 7.42 | 7.22 | 7.29 | 7.29 | -1.23% | 27,401 |
| Mar 5, 2026 | 7.45 | 7.53 | 7.37 | 7.38 | 7.38 | -1.55% | 26,993 |
| Mar 4, 2026 | 7.39 | 7.52 | 7.39 | 7.49 | 7.49 | 1.78% | 167,945 |
| Mar 3, 2026 | 7.48 | 7.48 | 7.31 | 7.36 | 7.36 | -3.45% | 39,009 |
| Mar 2, 2026 | 7.63 | 7.68 | 7.60 | 7.63 | 7.63 | -2.63% | 112,219 |
| Feb 27, 2026 | 7.82 | 7.85 | 7.80 | 7.83 | 7.83 | 0.27% | 28,071 |
| Feb 26, 2026 | 7.75 | 7.82 | 7.75 | 7.81 | 7.81 | 0.48% | 7,718 |
| Feb 25, 2026 | 7.72 | 7.78 | 7.72 | 7.77 | 7.77 | 0.91% | 13,696 |
| Feb 24, 2026 | 7.69 | 7.75 | 7.69 | 7.70 | 7.70 | -0.01% | 6,133 |
| Feb 23, 2026 | 7.73 | 7.77 | 7.69 | 7.71 | 7.71 | -0.87% | 11,913 |
| Feb 20, 2026 | 7.69 | 7.77 | 7.67 | 7.77 | 7.77 | 1.18% | 41,988 |
| Feb 19, 2026 | 7.72 | 7.73 | 7.67 | 7.68 | 7.68 | -0.52% | 10,552 |
| Feb 18, 2026 | 7.68 | 7.74 | 7.68 | 7.72 | 7.72 | 0.97% | 7,304 |
| Feb 17, 2026 | 7.59 | 7.65 | 7.59 | 7.65 | 7.65 | 0.68% | 5,161 |
| Feb 16, 2026 | 7.68 | 7.68 | 7.60 | 7.60 | 7.60 | -0.61% | 20,668 |
| Feb 13, 2026 | 7.64 | 7.64 | 7.61 | 7.64 | 7.64 | 0.03% | 10,009 |
| Feb 12, 2026 | 7.71 | 7.74 | 7.64 | 7.64 | 7.64 | - | 19,711 |
| Feb 11, 2026 | 7.66 | 7.66 | 7.63 | 7.64 | 7.64 | -0.30% | 15,603 |
| Feb 10, 2026 | 7.65 | 7.67 | 7.65 | 7.66 | 7.66 | -0.14% | 7,230 |
| Feb 9, 2026 | 7.64 | 7.68 | 7.59 | 7.68 | 7.68 | 1.03% | 11,321 |
| Feb 6, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 0.93% | 3,556 |
| Feb 5, 2026 | 7.56 | 7.56 | 7.49 | 7.53 | 7.53 | -0.27% | 16,117 |
| Feb 4, 2026 | 7.59 | 7.59 | 7.54 | 7.55 | 7.55 | -0.50% | 8,516 |
| Feb 3, 2026 | 7.62 | 7.66 | 7.56 | 7.59 | 7.59 | 0.04% | 13,911 |
| Feb 2, 2026 | 7.45 | 7.58 | 7.45 | 7.58 | 7.58 | 1.39% | 36,106 |
| Jan 30, 2026 | 7.42 | 7.48 | 7.42 | 7.48 | 7.48 | 1.05% | 13,729 |
| Jan 29, 2026 | 7.48 | 7.49 | 7.38 | 7.40 | 7.40 | -1.82% | 58,129 |
| Jan 28, 2026 | 7.55 | 7.56 | 7.51 | 7.54 | 7.54 | -0.07% | 8,825 |