iShares Dax ESG UCITS ETF (DE) (ETR:EXIA)
Germany · Delayed Price · Currency is EUR 7.61
+0.06 (0.85%)
Aug 13, 2025, 5:36 PM CET
ETR:EXIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 7.60 | 7.60 | 7.54 | 7.55 | 7.55 | -0.53% | 9,072 |
| Aug 11, 2025 | 7.62 | 7.62 | 7.57 | 7.59 | 7.59 | - | 10,126 |
| Aug 8, 2025 | 7.58 | 7.60 | 7.55 | 7.59 | 7.59 | -0.13% | 17,778 |
| Aug 7, 2025 | 7.49 | 7.63 | 7.48 | 7.60 | 7.60 | 1.74% | 19,064 |
| Aug 6, 2025 | 7.48 | 7.48 | 7.44 | 7.47 | 7.47 | 0.27% | 8,332 |
| Aug 5, 2025 | 7.47 | 7.48 | 7.44 | 7.45 | 7.45 | 0.40% | 18,930 |
| Aug 4, 2025 | 7.35 | 7.42 | 7.35 | 7.42 | 7.42 | 1.09% | 23,791 |
| Aug 1, 2025 | 7.44 | 7.44 | 7.32 | 7.34 | 7.34 | -2.65% | 32,843 |
| Jul 31, 2025 | 7.59 | 7.60 | 7.51 | 7.54 | 7.54 | -0.26% | 33,744 |
| Jul 30, 2025 | 7.53 | 7.56 | 7.51 | 7.56 | 7.56 | - | 26,060 |
| Jul 29, 2025 | 7.49 | 7.56 | 7.49 | 7.56 | 7.56 | 1.48% | 22,411 |
| Jul 28, 2025 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | -1.06% | 23,054 |
| Jul 25, 2025 | 7.50 | 7.53 | 7.49 | 7.53 | 7.53 | -0.40% | 19,289 |
| Jul 24, 2025 | 7.59 | 7.60 | 7.54 | 7.56 | 7.56 | 0.53% | 9,355 |
| Jul 23, 2025 | 7.51 | 7.52 | 7.48 | 7.52 | 7.52 | 1.08% | 19,778 |
| Jul 22, 2025 | 7.48 | 7.48 | 7.41 | 7.44 | 7.44 | -1.06% | 14,532 |
| Jul 21, 2025 | 7.50 | 7.52 | 7.48 | 7.52 | 7.52 | 0.27% | 9,209 |
| Jul 18, 2025 | 7.56 | 7.56 | 7.49 | 7.50 | 7.50 | -0.13% | 5,580 |
| Jul 17, 2025 | 7.49 | 7.52 | 7.47 | 7.51 | 7.51 | 1.35% | 2,577 |
| Jul 16, 2025 | 7.42 | 7.47 | 7.40 | 7.41 | 7.41 | -0.54% | 51,633 |
| Jul 15, 2025 | 7.48 | 7.48 | 7.43 | 7.45 | 7.45 | 0.13% | 31,074 |
| Jul 14, 2025 | 7.43 | 7.44 | 7.41 | 7.44 | 7.44 | -0.93% | 231,591 |
| Jul 11, 2025 | 7.53 | 7.54 | 7.48 | 7.51 | 7.51 | -0.79% | 68,071 |
| Jul 10, 2025 | 7.63 | 7.63 | 7.56 | 7.57 | 7.57 | -0.79% | 32,573 |
| Jul 9, 2025 | 7.51 | 7.63 | 7.51 | 7.63 | 7.63 | 1.73% | 13,602 |
| Jul 8, 2025 | 7.48 | 7.51 | 7.47 | 7.50 | 7.50 | 0.27% | 24,353 |
| Jul 7, 2025 | 7.40 | 7.48 | 7.40 | 7.48 | 7.48 | 1.22% | 11,232 |
| Jul 4, 2025 | 7.43 | 7.43 | 7.38 | 7.39 | 7.39 | -0.94% | 9,442 |
| Jul 3, 2025 | 7.42 | 7.46 | 7.40 | 7.46 | 7.46 | 0.95% | 5,609 |
| Jul 2, 2025 | 7.42 | 7.42 | 7.37 | 7.39 | 7.39 | - | 10,006 |
| Jul 1, 2025 | 7.46 | 7.46 | 7.37 | 7.39 | 7.39 | -0.81% | 22,525 |
| Jun 30, 2025 | 7.50 | 7.50 | 7.42 | 7.45 | 7.45 | -0.27% | 12,833 |
| Jun 27, 2025 | 7.39 | 7.47 | 7.38 | 7.47 | 7.47 | 1.91% | 12,997 |
| Jun 26, 2025 | 7.36 | 7.36 | 7.31 | 7.33 | 7.33 | 0.27% | 18,307 |
| Jun 25, 2025 | 7.39 | 7.39 | 7.31 | 7.31 | 7.31 | -0.95% | 15,334 |
| Jun 24, 2025 | 7.41 | 7.42 | 7.37 | 7.38 | 7.38 | 1.79% | 91,193 |
| Jun 23, 2025 | 7.24 | 7.28 | 7.20 | 7.25 | 7.25 | -0.55% | 49,915 |
| Jun 20, 2025 | 7.25 | 7.30 | 7.25 | 7.29 | 7.29 | 1.53% | 15,164 |
| Jun 19, 2025 | 7.24 | 7.24 | 7.18 | 7.18 | 7.18 | -1.37% | 19,684 |
| Jun 18, 2025 | 7.32 | 7.32 | 7.26 | 7.28 | 7.28 | -0.68% | 7,056 |
| Jun 17, 2025 | 7.34 | 7.36 | 7.32 | 7.33 | 7.33 | -1.35% | 42,394 |
| Jun 16, 2025 | 7.37 | 7.43 | 7.34 | 7.43 | 7.43 | 1.09% | 86,297 |
| Jun 13, 2025 | 7.31 | 7.36 | 7.31 | 7.35 | 7.35 | -1.21% | 42,334 |
| Jun 12, 2025 | 7.44 | 7.46 | 7.41 | 7.44 | 7.44 | -0.93% | 36,240 |
| Jun 11, 2025 | 7.54 | 7.55 | 7.50 | 7.51 | 7.51 | -0.40% | 37,564 |
| Jun 10, 2025 | 7.59 | 7.59 | 7.53 | 7.54 | 7.54 | -0.66% | 15,644 |
| Jun 9, 2025 | 7.62 | 7.62 | 7.56 | 7.59 | 7.59 | -0.39% | 30,368 |
| Jun 6, 2025 | 7.60 | 7.62 | 7.58 | 7.62 | 7.62 | - | 7,966 |
| Jun 5, 2025 | 7.60 | 7.64 | 7.57 | 7.62 | 7.62 | 0.40% | 49,122 |
| Jun 4, 2025 | 7.58 | 7.59 | 7.56 | 7.59 | 7.59 | 0.66% | 18,543 |