iShares TecDAX UCITS ETF (DE) (ETR:EXIB)
Germany · Delayed Price · Currency is EUR 5.17
+0.01 (0.17%)
Aug 15, 2025, 5:36 PM CET
ETR:EXIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.19 | 5.19 | 5.15 | 5.17 | 5.17 | 0.19% | 496 |
| Aug 14, 2025 | 5.15 | 5.17 | 5.15 | 5.16 | 5.16 | 0.39% | 808 |
| Aug 13, 2025 | 5.15 | 5.15 | 5.14 | 5.14 | 5.14 | 0.39% | 808 |
| Aug 12, 2025 | 5.17 | 5.17 | 5.09 | 5.12 | 5.12 | -0.58% | 499 |
| Aug 11, 2025 | 5.17 | 5.17 | 5.14 | 5.15 | 5.15 | -0.19% | 1 |
| Aug 8, 2025 | 5.17 | 5.17 | 5.16 | 5.16 | 5.16 | 0.19% | 3,929 |
| Aug 7, 2025 | 5.10 | 5.17 | 5.10 | 5.15 | 5.15 | -0.19% | 3,929 |
| Aug 6, 2025 | 5.22 | 5.22 | 5.15 | 5.16 | 5.16 | -0.96% | 1,928 |
| Aug 5, 2025 | 5.21 | 5.23 | 5.21 | 5.21 | 5.21 | 0.97% | 1,928 |
| Aug 4, 2025 | 5.18 | 5.18 | 5.16 | 5.16 | 5.16 | 0.19% | 999 |
| Aug 1, 2025 | 5.23 | 5.23 | 5.15 | 5.15 | 5.15 | -2.28% | 220 |
| Jul 31, 2025 | 5.37 | 5.38 | 5.27 | 5.27 | 5.27 | -1.31% | 708 |
| Jul 30, 2025 | 5.33 | 5.35 | 5.33 | 5.34 | 5.34 | 0.38% | 1,023 |
| Jul 29, 2025 | 5.29 | 5.32 | 5.29 | 5.32 | 5.32 | 1.33% | 5,061 |
| Jul 28, 2025 | 5.32 | 5.32 | 5.25 | 5.25 | 5.25 | -0.38% | 5,061 |
| Jul 25, 2025 | 5.25 | 5.27 | 5.24 | 5.27 | 5.27 | -0.19% | 37,260 |
| Jul 24, 2025 | 5.28 | 5.28 | 5.25 | 5.28 | 5.28 | 0.57% | 3,986 |
| Jul 23, 2025 | 5.29 | 5.29 | 5.24 | 5.25 | 5.25 | -0.76% | 968 |
| Jul 22, 2025 | 5.33 | 5.33 | 5.27 | 5.29 | 5.29 | -1.67% | 1,263 |
| Jul 21, 2025 | 5.39 | 5.39 | 5.37 | 5.38 | 5.38 | -0.19% | 1,263 |
| Jul 18, 2025 | 5.43 | 5.44 | 5.39 | 5.39 | 5.39 | -0.37% | 572 |
| Jul 17, 2025 | 5.37 | 5.41 | 5.37 | 5.41 | 5.41 | 1.69% | 8,259 |
| Jul 16, 2025 | 5.31 | 5.36 | 5.31 | 5.32 | 5.32 | -0.56% | 1,793 |
| Jul 15, 2025 | 5.36 | 5.37 | 5.35 | 5.35 | 5.35 | 0.19% | 36 |
| Jul 14, 2025 | 5.31 | 5.34 | 5.29 | 5.34 | 5.34 | -0.37% | - |
| Jul 11, 2025 | 5.40 | 5.40 | 5.36 | 5.36 | 5.36 | -1.47% | 198 |
| Jul 10, 2025 | 5.45 | 5.45 | 5.43 | 5.44 | 5.44 | 0.18% | 1,008 |
| Jul 9, 2025 | 5.39 | 5.43 | 5.39 | 5.43 | 5.43 | 0.74% | 31,249 |
| Jul 8, 2025 | 5.34 | 5.40 | 5.34 | 5.39 | 5.39 | 0.94% | 17,209 |
| Jul 7, 2025 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | 0.75% | 107 |
| Jul 4, 2025 | 5.29 | 5.30 | 5.29 | 5.30 | 5.30 | -0.19% | 3 |
| Jul 3, 2025 | 5.31 | 5.31 | 5.29 | 5.31 | 5.31 | 0.57% | 360 |
| Jul 2, 2025 | 5.28 | 5.29 | 5.26 | 5.28 | 5.28 | 0.38% | 1,678 |
| Jul 1, 2025 | 5.32 | 5.32 | 5.26 | 5.26 | 5.26 | -0.94% | 13,607 |
| Jun 30, 2025 | 5.34 | 5.34 | 5.31 | 5.31 | 5.31 | 0.19% | - |
| Jun 27, 2025 | 5.29 | 5.30 | 5.26 | 5.30 | 5.30 | 0.76% | 390 |
| Jun 26, 2025 | 5.25 | 5.26 | 5.25 | 5.26 | 5.26 | 0.96% | 20 |
| Jun 25, 2025 | 5.26 | 5.26 | 5.21 | 5.21 | 5.21 | -0.76% | 179 |
| Jun 24, 2025 | 5.25 | 5.26 | 5.24 | 5.25 | 5.25 | 1.94% | 21 |
| Jun 23, 2025 | 5.12 | 5.17 | 5.12 | 5.15 | 5.15 | 0.19% | 24,791 |
| Jun 20, 2025 | 5.14 | 5.17 | 5.14 | 5.14 | 5.14 | 0.59% | 33 |
| Jun 19, 2025 | 5.12 | 5.12 | 5.11 | 5.11 | 5.11 | -0.97% | - |
| Jun 18, 2025 | 5.19 | 5.19 | 5.14 | 5.16 | 5.16 | -0.77% | 208 |
| Jun 17, 2025 | 5.23 | 5.23 | 5.20 | 5.20 | 5.20 | -1.52% | 114 |
| Jun 16, 2025 | 5.24 | 5.28 | 5.23 | 5.28 | 5.28 | 0.96% | 1,532 |
| Jun 13, 2025 | 5.24 | 5.24 | 5.22 | 5.23 | 5.22 | -1.32% | 1,958 |
| Jun 12, 2025 | 5.34 | 5.34 | 5.30 | 5.30 | 5.29 | -1.30% | - |
| Jun 11, 2025 | 5.38 | 5.38 | 5.37 | 5.37 | 5.36 | -0.37% | 1,410 |
| Jun 10, 2025 | 5.38 | 5.39 | 5.38 | 5.39 | 5.38 | -0.19% | 447 |
| Jun 9, 2025 | 5.41 | 5.41 | 5.38 | 5.40 | 5.39 | -0.18% | 19 |