iShares Core DAX UCITS ETF (DE) (ETR:EXIC)
Germany · Delayed Price · Currency is EUR 6.65
-0.05 (-0.76%)
Apr 2, 2026, 5:35 PM CET
ETR:EXIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.59 | 6.65 | 6.54 | 6.65 | 6.65 | -0.76% | 25,421 |
| Apr 1, 2026 | 6.70 | 6.70 | 6.63 | 6.70 | 6.70 | 2.84% | 406,181 |
| Mar 31, 2026 | 6.49 | 6.55 | 6.48 | 6.51 | 6.51 | 0.57% | 75,060 |
| Mar 30, 2026 | 6.38 | 6.48 | 6.38 | 6.48 | 6.48 | 1.06% | 21,812 |
| Mar 27, 2026 | 6.49 | 6.49 | 6.40 | 6.41 | 6.41 | -1.35% | 57,340 |
| Mar 26, 2026 | 6.54 | 6.54 | 6.49 | 6.50 | 6.50 | -1.61% | 20,905 |
| Mar 25, 2026 | 6.62 | 6.63 | 6.59 | 6.60 | 6.60 | 1.58% | 149,082 |
| Mar 24, 2026 | 6.53 | 6.53 | 6.44 | 6.50 | 6.50 | -0.14% | 35,395 |
| Mar 23, 2026 | 6.30 | 6.62 | 6.30 | 6.51 | 6.51 | 1.15% | 111,357 |
| Mar 20, 2026 | 6.64 | 6.65 | 6.43 | 6.43 | 6.43 | -1.98% | 121,648 |
| Mar 19, 2026 | 6.65 | 6.65 | 6.55 | 6.56 | 6.56 | -2.81% | 113,165 |
| Mar 18, 2026 | 6.86 | 6.87 | 6.75 | 6.75 | 6.75 | -0.92% | 35,455 |
| Mar 17, 2026 | 6.76 | 6.84 | 6.76 | 6.82 | 6.82 | 0.62% | 19,586 |
| Mar 16, 2026 | 6.74 | 6.80 | 6.72 | 6.78 | 6.78 | 0.55% | 17,936 |
| Mar 13, 2026 | 6.72 | 6.81 | 6.71 | 6.74 | 6.74 | -0.65% | 14,758 |
| Mar 12, 2026 | 6.76 | 6.81 | 6.73 | 6.78 | 6.78 | -0.24% | 24,128 |
| Mar 11, 2026 | 6.81 | 6.82 | 6.77 | 6.80 | 6.80 | -1.31% | 105,227 |
| Mar 10, 2026 | 6.87 | 6.90 | 6.85 | 6.89 | 6.89 | 2.42% | 34,190 |
| Mar 9, 2026 | 6.61 | 6.74 | 6.60 | 6.73 | 6.73 | -0.84% | 126,904 |
| Mar 6, 2026 | 6.88 | 6.89 | 6.72 | 6.78 | 6.78 | -0.88% | 38,463 |
| Mar 5, 2026 | 6.92 | 7.00 | 6.84 | 6.84 | 6.84 | -1.67% | 25,219 |
| Mar 4, 2026 | 6.86 | 6.97 | 6.86 | 6.96 | 6.96 | 1.70% | 157,119 |
| Mar 3, 2026 | 6.95 | 6.96 | 6.78 | 6.84 | 6.84 | -3.35% | 141,498 |
| Mar 2, 2026 | 7.10 | 7.15 | 7.07 | 7.08 | 7.08 | -2.56% | 67,031 |
| Feb 27, 2026 | 7.27 | 7.30 | 7.25 | 7.27 | 7.27 | 0.01% | 6,559 |
| Feb 26, 2026 | 7.22 | 7.27 | 7.22 | 7.26 | 7.26 | 0.40% | 96,715 |
| Feb 25, 2026 | 7.21 | 7.24 | 7.20 | 7.24 | 7.24 | 0.72% | 10,968 |
| Feb 24, 2026 | 7.17 | 7.19 | 7.15 | 7.18 | 7.18 | -0.06% | 13,701 |
| Feb 23, 2026 | 7.21 | 7.24 | 7.17 | 7.19 | 7.19 | -1.02% | 15,646 |
| Feb 20, 2026 | 7.20 | 7.28 | 7.19 | 7.26 | 7.26 | 0.93% | 9,830 |
| Feb 19, 2026 | 7.25 | 7.25 | 7.19 | 7.19 | 7.19 | -1.00% | 86,060 |
| Feb 18, 2026 | 7.22 | 7.27 | 7.22 | 7.27 | 7.27 | 1.11% | 9,932 |
| Feb 17, 2026 | 7.12 | 7.19 | 7.12 | 7.19 | 7.19 | 0.83% | 7,632 |
| Feb 16, 2026 | 7.19 | 7.19 | 7.13 | 7.13 | 7.13 | -0.47% | 12,260 |
| Feb 13, 2026 | 7.14 | 7.16 | 7.12 | 7.16 | 7.16 | 0.20% | 27,372 |
| Feb 12, 2026 | 7.21 | 7.25 | 7.13 | 7.15 | 7.15 | 0.06% | 38,513 |
| Feb 11, 2026 | 7.18 | 7.18 | 7.14 | 7.14 | 7.14 | -0.56% | 22,535 |
| Feb 10, 2026 | 7.18 | 7.20 | 7.18 | 7.18 | 7.18 | -0.04% | 29,387 |
| Feb 9, 2026 | 7.16 | 7.19 | 7.11 | 7.19 | 7.19 | 1.10% | 67,835 |
| Feb 6, 2026 | 7.03 | 7.11 | 7.03 | 7.11 | 7.11 | 0.94% | 111,264 |
| Feb 5, 2026 | 7.07 | 7.08 | 7.00 | 7.04 | 7.04 | -0.51% | 269,386 |
| Feb 4, 2026 | 7.13 | 7.13 | 7.08 | 7.08 | 7.08 | -0.60% | 247,051 |
| Feb 3, 2026 | 7.18 | 7.22 | 7.11 | 7.12 | 7.12 | -0.11% | 14,679 |
| Feb 2, 2026 | 7.02 | 7.14 | 7.02 | 7.13 | 7.13 | 0.89% | 48,291 |
| Jan 30, 2026 | 7.02 | 7.07 | 7.02 | 7.07 | 7.07 | 1.12% | 22,594 |
| Jan 29, 2026 | 7.09 | 7.11 | 6.99 | 6.99 | 6.99 | -1.98% | 21,924 |
| Jan 28, 2026 | 7.16 | 7.16 | 7.11 | 7.13 | 7.13 | -0.31% | 24,603 |
| Jan 27, 2026 | 7.19 | 7.19 | 7.15 | 7.15 | 7.15 | -0.25% | 10,340 |
| Jan 26, 2026 | 7.16 | 7.18 | 7.13 | 7.17 | 7.17 | 0.18% | 12,487 |
| Jan 23, 2026 | 7.14 | 7.16 | 7.14 | 7.16 | 7.16 | 0.14% | 40,326 |