iShares Core DAX UCITS ETF (DE) (ETR:EXS1)
Germany · Delayed Price · Currency is EUR 194.12
-5.30 (-2.66%)
Aug 1, 2025, 5:36 PM CET
ETR:EXS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 197.04 | 197.26 | 193.76 | 194.12 | 194.12 | -2.66% | 342,311 |
| Jul 31, 2025 | 201.65 | 202.95 | 199.22 | 199.42 | 199.42 | -0.86% | 285,156 |
| Jul 30, 2025 | 200.40 | 201.35 | 200.05 | 201.15 | 201.15 | 0.25% | 53,422 |
| Jul 29, 2025 | 199.46 | 201.40 | 199.46 | 200.65 | 200.65 | 1.04% | 203,702 |
| Jul 28, 2025 | 202.60 | 202.65 | 198.40 | 198.58 | 198.58 | -1.03% | 81,161 |
| Jul 25, 2025 | 199.70 | 201.05 | 199.44 | 200.65 | 200.65 | -0.32% | 53,447 |
| Jul 24, 2025 | 203.00 | 203.10 | 200.90 | 201.30 | 201.30 | 0.25% | 264,669 |
| Jul 23, 2025 | 200.85 | 201.40 | 199.94 | 200.80 | 200.80 | 0.77% | 129,656 |
| Jul 22, 2025 | 200.80 | 200.85 | 198.20 | 199.26 | 199.26 | -1.01% | 58,177 |
| Jul 21, 2025 | 201.55 | 201.65 | 200.45 | 201.30 | 201.30 | - | 94,763 |
| Jul 18, 2025 | 202.70 | 203.05 | 201.00 | 201.30 | 201.30 | -0.35% | 73,975 |
| Jul 17, 2025 | 201.00 | 202.00 | 200.35 | 202.00 | 202.00 | 1.56% | 82,678 |
| Jul 16, 2025 | 198.86 | 200.65 | 198.58 | 198.90 | 198.90 | -0.24% | 47,281 |
| Jul 15, 2025 | 200.80 | 201.10 | 199.36 | 199.38 | 199.38 | -0.41% | 108,442 |
| Jul 14, 2025 | 199.16 | 200.20 | 198.72 | 200.20 | 200.20 | -0.42% | 95,827 |
| Jul 11, 2025 | 201.85 | 201.95 | 200.20 | 201.05 | 201.05 | -0.81% | 84,508 |
| Jul 10, 2025 | 204.05 | 204.15 | 202.70 | 202.70 | 202.70 | -0.39% | 73,264 |
| Jul 9, 2025 | 201.25 | 203.90 | 201.00 | 203.50 | 203.50 | 1.40% | 299,907 |
| Jul 8, 2025 | 199.66 | 200.90 | 199.42 | 200.70 | 200.70 | 0.64% | 252,571 |
| Jul 7, 2025 | 197.80 | 199.42 | 197.50 | 199.42 | 199.42 | 1.13% | 59,892 |
| Jul 4, 2025 | 197.86 | 197.98 | 196.42 | 197.20 | 197.20 | -0.58% | 72,156 |
| Jul 3, 2025 | 197.98 | 198.38 | 196.96 | 198.36 | 198.36 | 0.61% | 48,218 |
| Jul 2, 2025 | 197.40 | 197.48 | 195.76 | 197.16 | 197.16 | 0.48% | 64,650 |
| Jul 1, 2025 | 198.70 | 198.70 | 196.22 | 196.22 | 196.22 | -1.04% | 60,824 |
| Jun 30, 2025 | 199.84 | 199.88 | 197.70 | 198.28 | 198.28 | -0.48% | 65,846 |
| Jun 27, 2025 | 197.50 | 199.24 | 197.10 | 199.24 | 199.24 | 1.64% | 73,911 |
| Jun 26, 2025 | 196.00 | 196.52 | 194.92 | 196.02 | 196.02 | 0.64% | 51,151 |
| Jun 25, 2025 | 196.36 | 196.36 | 194.52 | 194.78 | 194.78 | -0.63% | 116,074 |
| Jun 24, 2025 | 196.64 | 197.36 | 195.48 | 196.02 | 196.02 | 1.62% | 100,975 |
| Jun 23, 2025 | 192.46 | 193.80 | 191.46 | 192.90 | 192.90 | -0.36% | 121,401 |
| Jun 20, 2025 | 192.36 | 194.70 | 192.26 | 193.60 | 193.60 | 1.34% | 201,011 |
| Jun 19, 2025 | 192.18 | 192.74 | 191.04 | 191.04 | 191.04 | -1.17% | 56,186 |
| Jun 18, 2025 | 194.32 | 194.80 | 192.76 | 193.30 | 193.30 | -0.48% | 83,086 |
| Jun 17, 2025 | 194.44 | 195.18 | 193.30 | 194.24 | 194.24 | -1.09% | 85,082 |
| Jun 16, 2025 | 195.68 | 196.56 | 194.78 | 196.38 | 196.38 | 0.72% | 158,199 |
| Jun 13, 2025 | 194.58 | 195.28 | 193.60 | 194.98 | 194.98 | -1.02% | 353,006 |
| Jun 12, 2025 | 197.08 | 197.94 | 195.76 | 196.98 | 196.98 | -0.83% | 183,894 |
| Jun 11, 2025 | 199.16 | 200.05 | 198.48 | 198.62 | 198.62 | -0.17% | 103,765 |
| Jun 10, 2025 | 200.10 | 200.35 | 198.70 | 198.96 | 198.96 | -0.67% | 66,027 |
| Jun 9, 2025 | 201.20 | 201.40 | 199.74 | 200.30 | 200.30 | -0.62% | 59,001 |
| Jun 6, 2025 | 201.40 | 201.85 | 200.70 | 201.55 | 201.55 | -0.05% | 111,490 |
| Jun 5, 2025 | 201.45 | 202.70 | 200.80 | 201.65 | 201.65 | 0.22% | 254,376 |
| Jun 4, 2025 | 201.00 | 201.80 | 199.96 | 201.20 | 201.20 | 0.76% | 82,750 |
| Jun 3, 2025 | 199.18 | 199.68 | 197.46 | 199.68 | 199.68 | 0.71% | 85,078 |
| Jun 2, 2025 | 198.38 | 198.86 | 196.78 | 198.28 | 198.28 | -0.36% | 133,007 |
| May 30, 2025 | 198.96 | 200.40 | 198.70 | 199.00 | 199.00 | 0.25% | 66,776 |
| May 29, 2025 | 200.85 | 200.90 | 198.28 | 198.50 | 198.50 | -0.37% | 69,092 |
| May 28, 2025 | 201.05 | 201.60 | 199.24 | 199.24 | 199.24 | -0.83% | 142,113 |
| May 27, 2025 | 199.58 | 201.40 | 199.20 | 200.90 | 200.90 | 0.88% | 289,696 |
| May 26, 2025 | 199.20 | 199.34 | 198.40 | 199.14 | 199.14 | 1.58% | 63,314 |