iShares TecDAX UCITS ETF (DE) (ETR:EXIB)
Germany · Delayed Price · Currency is EUR 4.871
-0.003 (-0.05%)
Sep 12, 2025, 5:36 PM CET
ETR:EXIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.90 | 4.90 | 4.87 | 4.87 | 4.87 | - | 64 |
| Sep 11, 2025 | 4.91 | 4.91 | 4.87 | 4.87 | 4.87 | -1.02% | 64 |
| Sep 10, 2025 | 4.98 | 4.99 | 4.92 | 4.92 | 4.92 | -0.61% | 1,562 |
| Sep 9, 2025 | 4.96 | 4.97 | 4.95 | 4.95 | 4.95 | -0.40% | 1 |
| Sep 8, 2025 | 5.01 | 5.01 | 4.96 | 4.97 | 4.97 | -0.20% | 11,960 |
| Sep 5, 2025 | 4.98 | 4.98 | 4.95 | 4.98 | 4.98 | 0.61% | 300 |
| Sep 4, 2025 | 4.94 | 4.96 | 4.94 | 4.95 | 4.95 | 0.20% | 36 |
| Sep 3, 2025 | 5.02 | 5.02 | 4.94 | 4.94 | 4.94 | -0.60% | 36 |
| Sep 2, 2025 | 5.09 | 5.09 | 4.97 | 4.97 | 4.97 | -2.74% | 691 |
| Sep 1, 2025 | 5.09 | 5.11 | 5.09 | 5.11 | 5.11 | 0.99% | 4,598 |
| Aug 29, 2025 | 5.11 | 5.11 | 5.06 | 5.06 | 5.06 | -1.17% | 1,098 |
| Aug 28, 2025 | 5.14 | 5.14 | 5.11 | 5.12 | 5.12 | - | 15,187 |
| Aug 27, 2025 | 5.15 | 5.15 | 5.12 | 5.12 | 5.12 | -0.39% | 10,282 |
| Aug 26, 2025 | 5.14 | 5.16 | 5.14 | 5.14 | 5.14 | -0.19% | 8 |
| Aug 25, 2025 | 5.16 | 5.16 | 5.15 | 5.15 | 5.15 | -0.39% | 347 |
| Aug 22, 2025 | 5.13 | 5.17 | 5.13 | 5.17 | 5.17 | 0.78% | 86 |
| Aug 21, 2025 | 5.14 | 5.14 | 5.13 | 5.13 | 5.13 | - | 52 |
| Aug 20, 2025 | 5.11 | 5.15 | 5.11 | 5.13 | 5.13 | -0.39% | 52 |
| Aug 19, 2025 | 5.17 | 5.17 | 5.15 | 5.15 | 5.15 | -0.19% | 2 |
| Aug 18, 2025 | 5.15 | 5.16 | 5.14 | 5.16 | 5.16 | -0.19% | 500 |
| 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 |