iShares Core DAX UCITS ETF (DE) (ETR:EXIC)
Germany · Delayed Price · Currency is EUR 7.15
-0.04 (-0.61%)
Sep 23, 2026, 2:50 PM CET
ETR:EXIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.23 | 7.23 | 7.15 | 7.15 | - | -0.61% | 29,202 |
| Sep 22, 2026 | 7.19 | 7.23 | 7.15 | 7.19 | 7.19 | -0.04% | 110,210 |
| Sep 21, 2026 | 7.17 | 7.20 | 7.17 | 7.19 | 7.19 | 1.08% | 78,359 |
| Sep 18, 2026 | 7.20 | 7.21 | 7.12 | 7.12 | 7.12 | -1.62% | 4,782 |
| Sep 17, 2026 | 7.22 | 7.24 | 7.22 | 7.23 | 7.23 | 0.71% | 1,636 |
| Sep 16, 2026 | 7.18 | 7.19 | 7.15 | 7.18 | 7.18 | 0.52% | 63,182 |
| Sep 15, 2026 | 7.14 | 7.16 | 7.08 | 7.15 | 7.15 | -0.15% | 119,703 |
| Sep 14, 2026 | 7.25 | 7.25 | 7.21 | 7.24 | 7.16 | -0.48% | 74,089 |
| Sep 11, 2026 | 7.25 | 7.27 | 7.23 | 7.27 | 7.19 | 0.76% | 62,354 |
| Sep 10, 2026 | 7.27 | 7.27 | 7.22 | 7.22 | 7.14 | -0.82% | 9,894 |
| Sep 9, 2026 | 7.36 | 7.36 | 7.26 | 7.28 | 7.20 | -1.58% | 144,383 |
| Sep 8, 2026 | 7.38 | 7.39 | 7.35 | 7.39 | 7.31 | -0.03% | 8,782 |
| Sep 7, 2026 | 7.41 | 7.41 | 7.38 | 7.40 | 7.31 | -0.12% | 64,665 |
| Sep 4, 2026 | 7.39 | 7.43 | 7.39 | 7.40 | 7.32 | 0.15% | 34,469 |
| Sep 3, 2026 | 7.36 | 7.39 | 7.34 | 7.39 | 7.31 | 0.61% | 9,947 |
| Sep 2, 2026 | 7.36 | 7.37 | 7.32 | 7.35 | 7.27 | -0.45% | 11,160 |
| Sep 1, 2026 | 7.43 | 7.45 | 7.37 | 7.38 | 7.30 | -1.10% | 40,743 |
| Aug 31, 2026 | 7.52 | 7.52 | 7.46 | 7.46 | 7.38 | -1.17% | 46,356 |
| Aug 28, 2026 | 7.53 | 7.56 | 7.53 | 7.55 | 7.47 | 0.73% | 28,574 |
| Aug 27, 2026 | 7.49 | 7.50 | 7.48 | 7.50 | 7.41 | 0.25% | 22,309 |
| Aug 26, 2026 | 7.47 | 7.52 | 7.47 | 7.48 | 7.39 | 0.05% | 1,449 |
| Aug 25, 2026 | 7.46 | 7.49 | 7.45 | 7.47 | 7.39 | 0.69% | 8,201 |
| Aug 24, 2026 | 7.42 | 7.43 | 7.41 | 7.42 | 7.34 | -0.16% | 21,829 |
| Aug 21, 2026 | 7.39 | 7.44 | 7.39 | 7.43 | 7.35 | 0.62% | 4,582 |
| Aug 20, 2026 | 7.41 | 7.41 | 7.38 | 7.39 | 7.31 | -0.40% | 8,599 |
| Aug 19, 2026 | 7.43 | 7.43 | 7.42 | 7.42 | 7.34 | -0.15% | 30,282 |
| Aug 18, 2026 | 7.47 | 7.47 | 7.43 | 7.43 | 7.35 | -0.79% | 5,966 |
| Aug 17, 2026 | 7.53 | 7.53 | 7.49 | 7.49 | 7.40 | -0.37% | 17,039 |
| Aug 14, 2026 | 7.52 | 7.53 | 7.52 | 7.52 | 7.43 | 0.44% | 8,157 |
| Aug 13, 2026 | 7.52 | 7.53 | 7.48 | 7.48 | 7.40 | -0.12% | 2,180 |
| Aug 12, 2026 | 7.52 | 7.55 | 7.49 | 7.49 | 7.41 | -0.32% | 82,675 |
| Aug 11, 2026 | 7.50 | 7.52 | 7.47 | 7.52 | 7.43 | 0.41% | 13,726 |
| Aug 10, 2026 | 7.49 | 7.51 | 7.48 | 7.49 | 7.40 | -0.03% | 6,692 |
| Aug 7, 2026 | 7.47 | 7.51 | 7.46 | 7.49 | 7.40 | 0.70% | 64,976 |
| Aug 6, 2026 | 7.43 | 7.46 | 7.43 | 7.44 | 7.35 | 0.07% | 205,102 |
| Aug 5, 2026 | 7.51 | 7.51 | 7.43 | 7.43 | 7.35 | -0.30% | 344,998 |
| Aug 4, 2026 | 7.45 | 7.47 | 7.42 | 7.45 | 7.37 | 0.73% | 89,736 |
| Aug 3, 2026 | 7.36 | 7.41 | 7.36 | 7.40 | 7.32 | 1.51% | 118,163 |
| Jul 31, 2026 | 7.31 | 7.35 | 7.27 | 7.29 | 7.21 | 0.10% | 23,349 |
| Jul 30, 2026 | 7.22 | 7.29 | 7.22 | 7.28 | 7.20 | 0.58% | 26,406 |
| Jul 29, 2026 | 7.26 | 7.26 | 7.22 | 7.24 | 7.16 | -0.11% | 37,307 |
| Jul 28, 2026 | 7.24 | 7.26 | 7.20 | 7.25 | 7.17 | 0.43% | 5,624 |
| Jul 27, 2026 | 7.24 | 7.26 | 7.22 | 7.22 | 7.14 | 1.14% | 75,184 |
| Jul 24, 2026 | 7.06 | 7.14 | 7.06 | 7.14 | 7.06 | 1.34% | 6,642 |
| Jul 23, 2026 | 7.11 | 7.11 | 7.03 | 7.04 | 6.96 | -1.59% | 60,537 |
| Jul 22, 2026 | 7.11 | 7.18 | 7.11 | 7.16 | 7.08 | 0.58% | 52,418 |
| Jul 21, 2026 | 7.08 | 7.11 | 7.06 | 7.11 | 7.04 | 0.69% | 33,963 |
| Jul 20, 2026 | 7.05 | 7.09 | 7.04 | 7.07 | 6.99 | 0.08% | 44,409 |
| Jul 17, 2026 | 7.04 | 7.06 | 7.02 | 7.06 | 6.98 | -0.38% | 84,160 |
| Jul 16, 2026 | 7.12 | 7.12 | 7.03 | 7.09 | 7.01 | -0.42% | 199,130 |