Skip to main content
logo
iShares Core DAX UCITS ETF (DE) (ETR:EXS1)
Germany flag Germany · Delayed Price · Currency is EUR
191.38
-1.40 (-0.73%)
Apr 2, 2026, 5:35 PM CET

ETR:EXS1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026189.66192.22187.52191.38191.38-0.73%154,451
Apr 1, 2026193.00193.02190.62192.78192.782.72%122,830
Mar 31, 2026186.70188.78186.06187.68187.680.58%95,353
Mar 30, 2026183.92186.60183.82186.60186.601.16%39,974
Mar 27, 2026186.78186.80183.78184.46184.46-1.36%61,388
Mar 26, 2026188.30188.74186.60187.00187.00-1.65%103,543
Mar 25, 2026190.48190.96188.96190.14190.141.61%69,412
Mar 24, 2026187.94188.12184.90187.12187.12-0.09%112,637
Mar 23, 2026181.60193.00180.90187.28187.281.12%210,338
Mar 20, 2026191.08191.80185.20185.20185.20-1.95%153,911
Mar 19, 2026191.72191.78188.50188.88188.88-2.85%269,975
Mar 18, 2026197.48198.18194.02194.42194.42-0.96%113,407
Mar 17, 2026194.60197.04194.14196.30196.300.65%77,035
Mar 16, 2026194.04196.08193.08195.04195.040.55%85,077
Mar 13, 2026193.40196.60192.76193.98193.98-0.61%69,634
Mar 12, 2026194.70196.06193.32195.18195.18-0.25%61,105
Mar 11, 2026196.08197.08194.74195.66195.66-1.32%116,158
Mar 10, 2026197.78199.10196.64198.28198.282.38%99,621
Mar 9, 2026190.12194.20189.70193.68193.68-0.78%294,228
Mar 6, 2026198.12198.78193.14195.20195.20-0.90%225,759
Mar 5, 2026199.28201.50196.52196.98196.98-1.63%86,121
Mar 4, 2026197.62200.55197.04200.25200.251.68%245,167
Mar 3, 2026200.10200.25195.30196.94196.94-3.29%207,255
Mar 2, 2026204.30206.00203.35203.65203.65-2.63%153,597
Feb 27, 2026209.50210.20208.45209.15209.150.02%103,166
Feb 26, 2026207.85209.45207.65209.10209.100.38%109,430
Feb 25, 2026207.60208.45206.90208.30208.300.68%29,171
Feb 24, 2026206.50207.65205.90206.90206.900.02%49,232
Feb 23, 2026207.70208.45206.50206.85206.85-1.08%90,584
Feb 20, 2026207.40209.50206.95209.10209.100.89%39,773
Feb 19, 2026208.60208.65206.80207.25207.25-0.93%41,848
Feb 18, 2026208.10209.50207.75209.20209.201.09%115,144
Feb 17, 2026205.10207.10204.75206.95206.950.85%43,089
Feb 16, 2026206.90207.05205.15205.20205.20-0.48%32,977
Feb 13, 2026205.65206.30204.85206.20206.200.19%33,882
Feb 12, 2026207.60208.90205.40205.80205.800.05%77,707
Feb 11, 2026206.60206.95205.60205.70205.70-0.56%100,394
Feb 10, 2026206.55207.65206.45206.85206.85-0.10%63,219
Feb 9, 2026206.05207.05204.55207.05207.051.15%96,121
Feb 6, 2026202.35204.75202.00204.70204.700.99%54,762
Feb 5, 2026203.60204.15201.00202.70202.70-0.56%188,125
Feb 4, 2026205.45206.00203.80203.85203.85-0.63%137,641
Feb 3, 2026206.85207.80204.60205.15205.15-0.02%101,430
Feb 2, 2026202.10205.75202.00205.20205.200.91%154,147
Jan 30, 2026202.15203.55201.95203.35203.350.99%95,593
Jan 29, 2026204.00204.95200.95201.35201.35-2.00%207,842
Jan 28, 2026206.15206.35204.55205.45205.45-0.29%38,956
Jan 27, 2026207.00207.15205.70206.05206.05-0.22%42,110
Jan 26, 2026206.15206.80205.30206.50206.500.15%39,187
Jan 23, 2026205.55206.40205.30206.20206.200.19%57,601