iShares Dow Jones Global Titans 50 UCITS ETF (DE) (ETR:EXIF)
Germany · Delayed Price · Currency is EUR 7.55
+0.07 (0.94%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:EXIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.54 | 7.55 | 7.53 | 7.55 | 7.55 | 0.94% | 176 |
| Sep 21, 2026 | 7.43 | 7.48 | 7.43 | 7.48 | 7.48 | 1.81% | 1,067 |
| Sep 18, 2026 | 7.38 | 7.38 | 7.35 | 7.35 | 7.35 | -0.05% | 3,752 |
| Sep 17, 2026 | 7.32 | 7.35 | 7.32 | 7.35 | 7.35 | 1.10% | 33,196 |
| Sep 16, 2026 | 7.27 | 7.28 | 7.27 | 7.27 | 7.27 | 0.36% | 1,501 |
| Sep 15, 2026 | 7.28 | 7.30 | 7.25 | 7.25 | 7.25 | -0.44% | 1,508 |
| Sep 14, 2026 | 7.26 | 7.28 | 7.26 | 7.28 | 7.28 | -0.25% | 44,305 |
| Sep 11, 2026 | 7.25 | 7.31 | 7.25 | 7.30 | 7.30 | 1.12% | 473 |
| Sep 10, 2026 | 7.24 | 7.24 | 7.22 | 7.22 | 7.22 | -0.17% | 4,690 |
| Sep 9, 2026 | 7.27 | 7.28 | 7.23 | 7.23 | 7.23 | -0.67% | 987 |
| Sep 8, 2026 | 7.28 | 7.33 | 7.28 | 7.28 | 7.28 | -0.18% | 1,624 |
| Sep 7, 2026 | 7.31 | 7.33 | 7.29 | 7.29 | 7.29 | -0.05% | 2,729 |
| Sep 4, 2026 | 7.34 | 7.34 | 7.29 | 7.29 | 7.29 | -0.69% | 2,957 |
| Sep 3, 2026 | 7.29 | 7.34 | 7.28 | 7.34 | 7.34 | 0.77% | 4,610 |
| Sep 2, 2026 | 7.26 | 7.30 | 7.23 | 7.29 | 7.29 | 0.33% | 897 |
| Sep 1, 2026 | 7.29 | 7.30 | 7.25 | 7.26 | 7.26 | 0.08% | 3,211 |
| Aug 31, 2026 | 7.32 | 7.33 | 7.26 | 7.26 | 7.26 | -1.28% | 1,181 |
| Aug 28, 2026 | 7.28 | 7.36 | 7.27 | 7.35 | 7.35 | 1.48% | 2,295 |
| Aug 27, 2026 | 7.22 | 7.25 | 7.22 | 7.25 | 7.25 | 0.67% | 163 |
| Aug 26, 2026 | 7.22 | 7.22 | 7.20 | 7.20 | 7.20 | -0.07% | 5 |
| Aug 25, 2026 | 7.21 | 7.22 | 7.18 | 7.20 | 7.20 | 0.19% | 9,171 |
| Aug 24, 2026 | 7.19 | 7.21 | 7.18 | 7.19 | 7.19 | -0.40% | 852 |
| Aug 21, 2026 | 7.18 | 7.22 | 7.17 | 7.22 | 7.22 | 0.33% | 7,790 |
| Aug 20, 2026 | 7.22 | 7.22 | 7.19 | 7.19 | 7.19 | -0.19% | 25,054 |
| Aug 19, 2026 | 7.20 | 7.22 | 7.20 | 7.21 | 7.21 | 0.04% | 27,680 |
| Aug 18, 2026 | 7.22 | 7.23 | 7.20 | 7.20 | 7.20 | -0.92% | 2,569 |
| Aug 17, 2026 | 7.30 | 7.31 | 7.27 | 7.27 | 7.27 | -0.19% | 17,245 |
| Aug 14, 2026 | 7.36 | 7.36 | 7.29 | 7.29 | 7.29 | -0.82% | 14,568 |
| Aug 13, 2026 | 7.34 | 7.38 | 7.33 | 7.35 | 7.35 | 0.49% | 5,451 |
| Aug 12, 2026 | 7.33 | 7.35 | 7.31 | 7.31 | 7.31 | -0.37% | 6,399 |
| Aug 11, 2026 | 7.36 | 7.38 | 7.34 | 7.34 | 7.34 | -0.07% | 6,808 |
| Aug 10, 2026 | 7.34 | 7.36 | 7.33 | 7.34 | 7.34 | 0.11% | 3,235 |
| Aug 7, 2026 | 7.30 | 7.33 | 7.30 | 7.33 | 7.33 | 0.29% | 903 |
| Aug 6, 2026 | 7.31 | 7.31 | 7.30 | 7.31 | 7.31 | -0.11% | 907 |
| Aug 5, 2026 | 7.33 | 7.36 | 7.32 | 7.32 | 7.32 | 0.32% | 3,848 |
| Aug 4, 2026 | 7.25 | 7.30 | 7.21 | 7.30 | 7.30 | 1.09% | 39,141 |
| Aug 3, 2026 | 7.15 | 7.23 | 7.15 | 7.22 | 7.22 | 2.34% | 14,786 |
| Jul 31, 2026 | 7.08 | 7.12 | 7.05 | 7.05 | 7.05 | 1.34% | 26,765 |
| Jul 30, 2026 | 6.96 | 6.98 | 6.94 | 6.96 | 6.96 | -0.49% | 12,423 |
| Jul 29, 2026 | 7.05 | 7.07 | 6.99 | 6.99 | 6.99 | -0.74% | 17,830 |
| Jul 28, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 0.53% | 125 |
| Jul 27, 2026 | 7.06 | 7.10 | 7.01 | 7.01 | 7.01 | -0.40% | 2,465 |
| Jul 24, 2026 | 7.00 | 7.05 | 7.00 | 7.04 | 7.04 | 0.51% | 941 |
| Jul 23, 2026 | 7.09 | 7.10 | 7.00 | 7.00 | 7.00 | -2.04% | 147 |
| Jul 22, 2026 | 7.12 | 7.15 | 7.12 | 7.15 | 7.15 | -0.11% | 15,971 |
| Jul 21, 2026 | 7.15 | 7.16 | 7.13 | 7.16 | 7.16 | 0.41% | 2,584 |
| Jul 20, 2026 | 7.08 | 7.13 | 7.08 | 7.13 | 7.13 | 0.71% | 17,535 |
| Jul 17, 2026 | 7.08 | 7.09 | 7.04 | 7.08 | 7.08 | -1.78% | 65,473 |
| Jul 16, 2026 | 7.20 | 7.21 | 7.19 | 7.20 | 7.20 | 0.04% | 195 |
| Jul 15, 2026 | 7.16 | 7.20 | 7.16 | 7.20 | 7.20 | 1.07% | 9,480 |