iShares TecDAX UCITS ETF (DE) (ETR:EXIB)
Germany · Delayed Price · Currency is EUR 5.41
-0.03 (-0.55%)
Sep 23, 2026, 1:12 PM CET
ETR:EXIB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.46 | 5.46 | 5.43 | 5.43 | - | -0.24% | 86 |
| Sep 22, 2026 | 5.42 | 5.44 | 5.42 | 5.44 | 5.44 | 0.48% | 86 |
| Sep 21, 2026 | 5.38 | 5.41 | 5.38 | 5.41 | 5.41 | 1.56% | 39 |
| Sep 18, 2026 | 5.39 | 5.40 | 5.33 | 5.33 | 5.33 | -1.20% | 12,984 |
| Sep 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.32% | - |
| Sep 16, 2026 | 5.38 | 5.38 | 5.37 | 5.38 | 5.38 | 0.22% | 16 |
| Sep 15, 2026 | 5.35 | 5.37 | 5.33 | 5.37 | 5.37 | 0.39% | 151 |
| Sep 14, 2026 | 5.39 | 5.39 | 5.35 | 5.36 | 5.35 | -0.48% | 20 |
| Sep 11, 2026 | 5.33 | 5.39 | 5.33 | 5.39 | 5.37 | 0.97% | 844 |
| Sep 10, 2026 | 5.37 | 5.38 | 5.34 | 5.34 | 5.32 | -1.31% | 5 |
| Sep 9, 2026 | 5.47 | 5.47 | 5.41 | 5.41 | 5.39 | -1.04% | 1 |
| Sep 8, 2026 | 5.48 | 5.48 | 5.46 | 5.46 | 5.45 | -0.51% | - |
| Sep 7, 2026 | 5.46 | 5.49 | 5.45 | 5.49 | 5.47 | 0.83% | 222 |
| Sep 4, 2026 | 5.46 | 5.50 | 5.45 | 5.45 | 5.43 | -0.13% | 5,513 |
| Sep 3, 2026 | 5.46 | 5.47 | 5.45 | 5.45 | 5.44 | 0.33% | 1,096 |
| Sep 2, 2026 | 5.43 | 5.44 | 5.40 | 5.44 | 5.42 | -0.28% | 50 |
| Sep 1, 2026 | 5.50 | 5.52 | 5.44 | 5.45 | 5.43 | -1.41% | 9,722 |
| Aug 31, 2026 | 5.55 | 5.55 | 5.53 | 5.53 | 5.51 | -0.88% | 200 |
| Aug 28, 2026 | 5.56 | 5.58 | 5.56 | 5.58 | 5.56 | 0.34% | 7,715 |
| Aug 27, 2026 | 5.49 | 5.56 | 5.49 | 5.56 | 5.54 | 2.13% | 956 |
| Aug 26, 2026 | 5.45 | 5.45 | 5.44 | 5.44 | 5.43 | -0.80% | 205 |
| Aug 25, 2026 | 5.50 | 5.51 | 5.49 | 5.49 | 5.47 | 0.02% | 62 |
| Aug 24, 2026 | 5.52 | 5.52 | 5.49 | 5.49 | 5.47 | -0.99% | 15,173 |
| Aug 21, 2026 | 5.50 | 5.54 | 5.50 | 5.54 | 5.52 | 0.60% | 2,690 |
| Aug 20, 2026 | 5.51 | 5.52 | 5.50 | 5.51 | 5.49 | 0.22% | 2,001 |
| Aug 19, 2026 | 5.47 | 5.50 | 5.47 | 5.50 | 5.48 | 0.04% | 37,027 |
| Aug 18, 2026 | 5.52 | 5.53 | 5.49 | 5.49 | 5.48 | -0.92% | 811 |
| Aug 17, 2026 | 5.57 | 5.57 | 5.54 | 5.55 | 5.53 | -0.31% | 238 |
| Aug 14, 2026 | 5.58 | 5.60 | 5.56 | 5.56 | 5.54 | 1.04% | 1,684 |
| Aug 13, 2026 | 5.54 | 5.54 | 5.51 | 5.51 | 5.49 | -0.11% | 1,037 |
| Aug 12, 2026 | 5.55 | 5.57 | 5.51 | 5.51 | 5.49 | -0.51% | 3,634 |
| Aug 11, 2026 | 5.52 | 5.57 | 5.52 | 5.54 | 5.52 | 0.54% | 2,220 |
| Aug 10, 2026 | 5.54 | 5.54 | 5.51 | 5.51 | 5.49 | -0.04% | 4,441 |
| Aug 7, 2026 | 5.50 | 5.52 | 5.50 | 5.51 | 5.49 | 1.66% | 9,494 |
| Aug 6, 2026 | 5.41 | 5.42 | 5.39 | 5.42 | 5.40 | 1.40% | 2,500 |
| Aug 5, 2026 | 5.38 | 5.39 | 5.35 | 5.35 | 5.33 | -0.93% | 284 |
| Aug 4, 2026 | 5.40 | 5.41 | 5.40 | 5.40 | 5.38 | 0.80% | 1,543 |
| Aug 3, 2026 | 5.28 | 5.37 | 5.28 | 5.35 | 5.34 | 3.20% | 4,352 |
| Jul 31, 2026 | 5.21 | 5.23 | 5.19 | 5.19 | 5.17 | 0.17% | 1,195 |
| Jul 30, 2026 | 5.19 | 5.21 | 5.18 | 5.18 | 5.16 | -0.63% | 254 |
| Jul 29, 2026 | 5.19 | 5.22 | 5.19 | 5.21 | 5.19 | 0.19% | 1 |
| Jul 28, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.18 | 0.78% | 3,589 |
| Jul 27, 2026 | 5.18 | 5.21 | 5.16 | 5.16 | 5.14 | 0.96% | 58,875 |
| Jul 24, 2026 | 5.02 | 5.11 | 5.02 | 5.11 | 5.10 | 1.85% | 1,627 |
| Jul 23, 2026 | 5.09 | 5.09 | 5.02 | 5.02 | 5.00 | -2.30% | 9,796 |
| Jul 22, 2026 | 5.09 | 5.14 | 5.09 | 5.14 | 5.12 | 0.35% | 3,911 |
| Jul 21, 2026 | 5.11 | 5.12 | 5.08 | 5.12 | 5.10 | 0.12% | 31 |
| Jul 20, 2026 | 5.10 | 5.12 | 5.09 | 5.11 | 5.10 | 0.04% | 63 |
| Jul 17, 2026 | 5.09 | 5.11 | 5.09 | 5.11 | 5.09 | -0.29% | 206 |
| Jul 16, 2026 | 5.15 | 5.15 | 5.11 | 5.13 | 5.11 | -0.56% | 205 |