iShares Dax ESG UCITS ETF (DE) (ETR:EXIA)
Germany · Delayed Price · Currency is EUR 8.07
-0.10 (-1.22%)
Sep 23, 2026, 2:17 PM CET
ETR:EXIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.17 | 8.17 | 8.07 | 8.08 | - | -0.64% | 9,523 |
| Sep 22, 2026 | 8.12 | 8.18 | 8.12 | 8.13 | 8.13 | 0.07% | 14,354 |
| Sep 21, 2026 | 8.08 | 8.13 | 8.08 | 8.12 | 8.12 | 1.07% | 13,088 |
| Sep 18, 2026 | 8.13 | 8.13 | 8.03 | 8.04 | 8.04 | -1.54% | 10,778 |
| Sep 17, 2026 | 8.14 | 8.17 | 8.14 | 8.16 | 8.16 | 0.74% | 314 |
| Sep 16, 2026 | 8.09 | 8.11 | 8.06 | 8.10 | 8.10 | 0.45% | 20,547 |
| Sep 15, 2026 | 8.06 | 8.08 | 8.00 | 8.07 | 8.07 | -0.22% | 4,012 |
| Sep 14, 2026 | 8.09 | 8.10 | 8.05 | 8.08 | 8.08 | -0.22% | 10,036 |
| Sep 11, 2026 | 8.07 | 8.11 | 8.06 | 8.10 | 8.10 | 0.73% | 9,659 |
| Sep 10, 2026 | 8.11 | 8.11 | 8.04 | 8.04 | 8.04 | -0.95% | 15,014 |
| Sep 9, 2026 | 8.21 | 8.21 | 8.10 | 8.12 | 8.12 | -1.48% | 24,863 |
| Sep 8, 2026 | 8.24 | 8.25 | 8.19 | 8.24 | 8.24 | -0.19% | 88,792 |
| Sep 7, 2026 | 8.27 | 8.27 | 8.23 | 8.26 | 8.26 | -0.17% | 11,441 |
| Sep 4, 2026 | 8.24 | 8.29 | 8.24 | 8.27 | 8.27 | 0.18% | 24,533 |
| Sep 3, 2026 | 8.22 | 8.26 | 8.20 | 8.26 | 8.26 | 0.76% | 22,720 |
| Sep 2, 2026 | 8.23 | 8.23 | 8.19 | 8.19 | 8.19 | -0.64% | 4,705 |
| Sep 1, 2026 | 8.30 | 8.32 | 8.25 | 8.25 | 8.25 | -1.22% | 17,366 |
| Aug 31, 2026 | 8.39 | 8.39 | 8.35 | 8.35 | 8.35 | -0.77% | 2,480 |
| Aug 28, 2026 | 8.39 | 8.41 | 8.39 | 8.41 | 8.41 | 0.79% | 153 |
| Aug 27, 2026 | 8.36 | 8.36 | 8.34 | 8.35 | 8.35 | 0.28% | 6,055 |
| Aug 26, 2026 | 8.31 | 8.37 | 8.31 | 8.33 | 8.33 | 0.05% | 41,999 |
| Aug 25, 2026 | 8.30 | 8.34 | 8.29 | 8.32 | 8.32 | 0.64% | 18,018 |
| Aug 24, 2026 | 8.25 | 8.27 | 8.25 | 8.27 | 8.27 | 0.13% | 9,386 |
| Aug 21, 2026 | 8.21 | 8.26 | 8.21 | 8.26 | 8.26 | 0.70% | 2,530 |
| Aug 20, 2026 | 8.20 | 8.21 | 8.18 | 8.20 | 8.20 | -0.24% | 2,146 |
| Aug 19, 2026 | 8.21 | 8.23 | 8.20 | 8.22 | 8.22 | - | 21,962 |
| Aug 18, 2026 | 8.25 | 8.25 | 8.22 | 8.22 | 8.22 | -0.56% | 79 |
| Aug 17, 2026 | 8.31 | 8.31 | 8.27 | 8.27 | 8.27 | -0.41% | 12,971 |
| Aug 14, 2026 | 8.33 | 8.33 | 8.30 | 8.30 | 8.30 | 0.29% | 496 |
| Aug 13, 2026 | 8.32 | 8.32 | 8.28 | 8.28 | 8.28 | -0.14% | 907 |
| Aug 12, 2026 | 8.33 | 8.35 | 8.29 | 8.29 | 8.29 | -0.38% | 28,459 |
| Aug 11, 2026 | 8.32 | 8.34 | 8.30 | 8.32 | 8.32 | 0.27% | 5,454 |
| Aug 10, 2026 | 8.30 | 8.33 | 8.30 | 8.30 | 8.30 | -0.01% | 8,360 |
| Aug 7, 2026 | 8.28 | 8.33 | 8.28 | 8.30 | 8.30 | 0.73% | 145,731 |
| Aug 6, 2026 | 8.23 | 8.24 | 8.21 | 8.24 | 8.24 | 0.15% | 13,232 |
| Aug 5, 2026 | 8.29 | 8.29 | 8.23 | 8.23 | 8.23 | -0.29% | 3,360 |
| Aug 4, 2026 | 8.24 | 8.26 | 8.22 | 8.25 | 8.25 | 0.57% | 12,381 |
| Aug 3, 2026 | 8.17 | 8.22 | 8.17 | 8.20 | 8.20 | 1.28% | 62,152 |
| Jul 31, 2026 | 8.12 | 8.16 | 8.10 | 8.10 | 8.10 | 0.24% | 56,678 |
| Jul 30, 2026 | 8.01 | 8.10 | 8.01 | 8.08 | 8.08 | 0.64% | 22,131 |
| Jul 29, 2026 | 8.06 | 8.06 | 8.02 | 8.03 | 8.03 | -0.16% | 27 |
| Jul 28, 2026 | 8.04 | 8.05 | 8.00 | 8.04 | 8.04 | 0.25% | 957 |
| Jul 27, 2026 | 8.03 | 8.07 | 8.02 | 8.02 | 8.02 | 1.19% | 5,869 |
| Jul 24, 2026 | 7.85 | 7.93 | 7.84 | 7.93 | 7.93 | 1.47% | 68 |
| Jul 23, 2026 | 7.88 | 7.88 | 7.80 | 7.81 | 7.81 | -1.49% | 5,845 |
| Jul 22, 2026 | 7.91 | 7.94 | 7.89 | 7.93 | 7.93 | 0.06% | 37,021 |
| Jul 21, 2026 | 7.88 | 7.93 | 7.87 | 7.93 | 7.93 | 0.62% | 4,513 |
| Jul 20, 2026 | 7.85 | 7.90 | 7.85 | 7.88 | 7.88 | 0.09% | 509 |
| Jul 17, 2026 | 7.86 | 7.87 | 7.85 | 7.87 | 7.87 | -0.49% | 8,793 |
| Jul 16, 2026 | 7.94 | 7.94 | 7.83 | 7.91 | 7.91 | -0.29% | 18,326 |