iShares Core DAX UCITS ETF (DE) (ETR:EXIC)
Germany · Delayed Price · Currency is EUR 6.86
-0.13 (-1.85%)
Oct 17, 2025, 5:35 PM CET
ETR:EXIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.84 | 6.90 | 6.82 | 6.86 | 6.86 | -1.72% | 97,622 |
| Oct 16, 2025 | 6.95 | 6.98 | 6.94 | 6.98 | 6.98 | 0.29% | 46,285 |
| Oct 15, 2025 | 6.98 | 7.00 | 6.96 | 6.96 | 6.96 | -0.29% | 92,012 |
| Oct 14, 2025 | 6.95 | 6.98 | 6.91 | 6.98 | 6.98 | -0.57% | 77,720 |
| Oct 13, 2025 | 7.00 | 7.03 | 6.99 | 7.02 | 7.02 | 0.72% | 22,747 |
| Oct 10, 2025 | 7.10 | 7.10 | 6.97 | 6.97 | 6.97 | -1.69% | 12,911 |
| Oct 9, 2025 | 7.10 | 7.12 | 7.08 | 7.09 | 7.09 | 0.14% | 29,052 |
| Oct 8, 2025 | 7.01 | 7.09 | 7.01 | 7.08 | 7.08 | 0.85% | 55,256 |
| Oct 7, 2025 | 7.02 | 7.03 | 7.00 | 7.02 | 7.02 | 0.14% | 71,794 |
| Oct 6, 2025 | 7.01 | 7.04 | 6.99 | 7.01 | 7.01 | - | 38,791 |
| Oct 3, 2025 | 7.05 | 7.05 | 7.01 | 7.01 | 7.01 | -0.28% | 26,046 |
| Oct 2, 2025 | 6.99 | 7.04 | 6.99 | 7.03 | 7.03 | 1.30% | 34,088 |
| Oct 1, 2025 | 6.85 | 6.95 | 6.84 | 6.94 | 6.94 | 1.17% | 142,150 |
| Sep 30, 2025 | 6.83 | 6.87 | 6.81 | 6.86 | 6.86 | 0.44% | 141,844 |
| Sep 29, 2025 | 6.85 | 6.85 | 6.82 | 6.83 | 6.83 | - | 104,781 |
| Sep 26, 2025 | 6.79 | 6.83 | 6.79 | 6.83 | 6.83 | 0.89% | 16,104 |
| Sep 25, 2025 | 6.79 | 6.79 | 6.73 | 6.77 | 6.77 | -0.59% | 176,722 |
| Sep 24, 2025 | 6.79 | 6.82 | 6.76 | 6.81 | 6.81 | 0.15% | 63,006 |
| Sep 23, 2025 | 6.80 | 6.82 | 6.79 | 6.80 | 6.80 | 0.44% | 13,188 |
| Sep 22, 2025 | 6.79 | 6.79 | 6.74 | 6.77 | 6.77 | -0.44% | 47,038 |
| Sep 19, 2025 | 6.82 | 6.84 | 6.80 | 6.80 | 6.80 | -0.29% | 18,761 |
| Sep 18, 2025 | 6.77 | 6.82 | 6.77 | 6.82 | 6.82 | 1.49% | 45,704 |
| Sep 17, 2025 | 6.74 | 6.75 | 6.70 | 6.72 | 6.72 | 0.15% | 24,894 |
| Sep 16, 2025 | 6.82 | 6.82 | 6.71 | 6.71 | 6.71 | -1.90% | 54,265 |
| Sep 15, 2025 | 6.86 | 6.86 | 6.82 | 6.84 | 6.84 | -1.01% | 117,081 |
| Sep 12, 2025 | 6.94 | 6.94 | 6.89 | 6.91 | 6.82 | -0.14% | 306,519 |
| Sep 11, 2025 | 6.90 | 6.93 | 6.88 | 6.92 | 6.82 | 0.29% | 16,734 |
| Sep 10, 2025 | 6.95 | 6.97 | 6.89 | 6.90 | 6.80 | -0.29% | 48,890 |
| Sep 9, 2025 | 6.94 | 6.95 | 6.90 | 6.92 | 6.82 | -0.43% | 15,755 |
| Sep 8, 2025 | 6.94 | 6.95 | 6.91 | 6.95 | 6.85 | 0.87% | 151,224 |
| Sep 5, 2025 | 6.96 | 6.96 | 6.88 | 6.89 | 6.79 | -0.72% | 78,671 |
| Sep 4, 2025 | 6.90 | 6.94 | 6.90 | 6.94 | 6.84 | 0.87% | 150,901 |
| Sep 3, 2025 | 6.90 | 6.91 | 6.87 | 6.88 | 6.79 | 0.44% | 133,425 |
| Sep 2, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.76 | -2.42% | 77,919 |
| Sep 1, 2025 | 7.01 | 7.03 | 7.00 | 7.02 | 6.92 | 0.57% | 48,284 |
| Aug 29, 2025 | 7.00 | 7.02 | 6.98 | 6.98 | 6.88 | -0.57% | 5,471 |
| Aug 28, 2025 | 7.06 | 7.06 | 7.00 | 7.02 | 6.92 | - | 22,317 |
| Aug 27, 2025 | 7.07 | 7.07 | 7.00 | 7.02 | 6.92 | -0.43% | 44,117 |
| Aug 26, 2025 | 7.04 | 7.08 | 7.02 | 7.05 | 6.95 | -0.42% | 29,739 |
| Aug 25, 2025 | 7.08 | 7.11 | 7.08 | 7.08 | 6.98 | -0.42% | 162,953 |
| Aug 22, 2025 | 7.08 | 7.13 | 7.08 | 7.11 | 7.01 | 0.28% | 29,988 |
| Aug 21, 2025 | 7.09 | 7.09 | 7.07 | 7.09 | 6.99 | - | 49,348 |
| Aug 20, 2025 | 7.07 | 7.11 | 7.07 | 7.09 | 6.99 | -0.56% | 16,794 |
| Aug 19, 2025 | 7.11 | 7.13 | 7.09 | 7.13 | 7.03 | 0.56% | 5,236 |
| Aug 18, 2025 | 7.10 | 7.10 | 7.08 | 7.09 | 6.99 | -0.28% | 17,921 |
| Aug 15, 2025 | 7.16 | 7.16 | 7.10 | 7.11 | 7.01 | -0.14% | 41,161 |
| Aug 14, 2025 | 7.07 | 7.12 | 7.07 | 7.12 | 7.02 | 0.85% | 127,354 |
| Aug 13, 2025 | 7.06 | 7.07 | 7.06 | 7.06 | 6.96 | 0.57% | 42,121 |
| Aug 12, 2025 | 7.04 | 7.04 | 6.99 | 7.02 | 6.92 | -0.14% | 30,158 |
| Aug 11, 2025 | 7.07 | 7.07 | 7.03 | 7.03 | 6.93 | -0.28% | 21,318 |