iShares Core DAX UCITS ETF (DE) (ETR:EXIC)
Germany · Delayed Price · Currency is EUR 7.12
+0.06 (0.88%)
Aug 14, 2025, 5:36 PM CET
ETR:EXIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.07 | 7.09 | 7.07 | 7.09 | 7.09 | 0.44% | 111,132 |
| Aug 13, 2025 | 7.06 | 7.07 | 7.06 | 7.06 | 7.06 | 0.57% | 42,121 |
| Aug 12, 2025 | 7.04 | 7.04 | 6.99 | 7.02 | 7.02 | -0.14% | 30,158 |
| Aug 11, 2025 | 7.07 | 7.07 | 7.03 | 7.03 | 7.03 | -0.28% | 21,318 |
| Aug 8, 2025 | 7.05 | 7.07 | 7.05 | 7.05 | 7.05 | -0.14% | 1,339 |
| Aug 7, 2025 | 6.99 | 7.10 | 6.99 | 7.06 | 7.06 | 1.15% | 61,865 |
| Aug 6, 2025 | 7.00 | 7.00 | 6.95 | 6.98 | 6.98 | 0.29% | 2,888 |
| Aug 5, 2025 | 6.98 | 6.99 | 6.95 | 6.96 | 6.96 | 0.29% | 28,832 |
| Aug 4, 2025 | 6.87 | 6.94 | 6.87 | 6.94 | 6.94 | 1.46% | 39,935 |
| Aug 1, 2025 | 6.94 | 6.94 | 6.83 | 6.84 | 6.84 | -2.70% | 74,582 |
| Jul 31, 2025 | 7.11 | 7.13 | 7.03 | 7.03 | 7.03 | -0.85% | 51,621 |
| Jul 30, 2025 | 7.06 | 7.09 | 7.05 | 7.09 | 7.09 | 0.28% | 8,874 |
| Jul 29, 2025 | 7.03 | 7.09 | 7.03 | 7.07 | 7.07 | 1.00% | 53,828 |
| Jul 28, 2025 | 7.14 | 7.14 | 6.99 | 7.00 | 7.00 | -0.99% | 49,208 |
| Jul 25, 2025 | 7.03 | 7.08 | 7.03 | 7.07 | 7.07 | -0.28% | 90,438 |
| Jul 24, 2025 | 7.15 | 7.15 | 7.08 | 7.09 | 7.09 | 0.28% | 53,142 |
| Jul 23, 2025 | 7.08 | 7.09 | 7.05 | 7.07 | 7.07 | 0.71% | 40,204 |
| Jul 22, 2025 | 7.07 | 7.07 | 6.98 | 7.02 | 7.02 | -0.99% | 37,376 |
| Jul 21, 2025 | 7.10 | 7.10 | 7.07 | 7.09 | 7.09 | - | 56,126 |
| Jul 18, 2025 | 7.15 | 7.15 | 7.09 | 7.09 | 7.09 | -0.28% | 11,618 |
| Jul 17, 2025 | 7.08 | 7.11 | 7.06 | 7.11 | 7.11 | 1.43% | 31,172 |
| Jul 16, 2025 | 7.01 | 7.06 | 7.01 | 7.01 | 7.01 | -0.28% | 21,138 |
| Jul 15, 2025 | 7.07 | 7.08 | 7.03 | 7.03 | 7.03 | -0.28% | 29,011 |
| Jul 14, 2025 | 7.02 | 7.05 | 7.00 | 7.05 | 7.05 | -0.42% | 60,214 |
| Jul 11, 2025 | 7.11 | 7.11 | 7.07 | 7.08 | 7.08 | -0.84% | 11,657 |
| Jul 10, 2025 | 7.19 | 7.19 | 7.14 | 7.14 | 7.14 | -0.28% | 32,356 |
| Jul 9, 2025 | 7.09 | 7.18 | 7.09 | 7.16 | 7.16 | 1.27% | 24,851 |
| Jul 8, 2025 | 7.04 | 7.07 | 7.03 | 7.07 | 7.07 | 0.57% | 18,045 |
| Jul 7, 2025 | 6.97 | 7.03 | 6.97 | 7.03 | 7.03 | 1.15% | 20,815 |
| Jul 4, 2025 | 6.97 | 6.97 | 6.93 | 6.95 | 6.95 | -0.57% | 33,312 |
| Jul 3, 2025 | 6.98 | 6.99 | 6.95 | 6.99 | 6.99 | 0.58% | 19,008 |
| Jul 2, 2025 | 6.95 | 6.95 | 6.90 | 6.95 | 6.95 | 0.58% | 32,399 |
| Jul 1, 2025 | 7.00 | 7.00 | 6.91 | 6.91 | 6.91 | -1.00% | 38,018 |
| Jun 30, 2025 | 7.04 | 7.04 | 6.98 | 6.98 | 6.98 | -0.57% | 71,777 |
| Jun 27, 2025 | 6.95 | 7.02 | 6.95 | 7.02 | 7.02 | 1.74% | 54,778 |
| Jun 26, 2025 | 6.90 | 6.92 | 6.87 | 6.90 | 6.90 | 0.58% | 17,191 |
| Jun 25, 2025 | 6.92 | 6.92 | 6.85 | 6.86 | 6.86 | -0.72% | 20,153 |
| Jun 24, 2025 | 6.93 | 6.95 | 6.89 | 6.91 | 6.91 | 1.77% | 44,441 |
| Jun 23, 2025 | 6.78 | 6.82 | 6.74 | 6.79 | 6.79 | -0.44% | 50,291 |
| Jun 20, 2025 | 6.78 | 6.83 | 6.78 | 6.82 | 6.82 | 1.34% | 29,423 |
| Jun 19, 2025 | 6.77 | 6.79 | 6.73 | 6.73 | 6.73 | -1.17% | 11,507 |
| Jun 18, 2025 | 6.84 | 6.86 | 6.80 | 6.81 | 6.81 | -0.44% | 73,124 |
| Jun 17, 2025 | 6.85 | 6.87 | 6.81 | 6.84 | 6.84 | -1.16% | 42,136 |
| Jun 16, 2025 | 6.89 | 6.92 | 6.88 | 6.92 | 6.92 | 0.44% | 37,108 |
| Jun 13, 2025 | 6.87 | 6.90 | 6.85 | 6.89 | 6.87 | -1.01% | 934,003 |
| Jun 12, 2025 | 6.97 | 7.00 | 6.92 | 6.96 | 6.94 | -0.85% | 22,342 |
| Jun 11, 2025 | 7.04 | 7.06 | 7.02 | 7.02 | 7.00 | -0.14% | 511,749 |
| Jun 10, 2025 | 7.08 | 7.08 | 7.03 | 7.03 | 7.01 | -0.71% | 20,034 |
| Jun 9, 2025 | 7.11 | 7.11 | 7.07 | 7.08 | 7.06 | -0.56% | 47,858 |
| Jun 6, 2025 | 7.12 | 7.13 | 7.10 | 7.12 | 7.10 | -0.14% | 367,613 |