iShares Core DAX UCITS ETF (DE) (ETR:EXS1)
Germany · Delayed Price · Currency is EUR 209.60
-1.25 (-0.59%)
Sep 23, 2026, 3:15 PM CET
ETR:EXS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 212.00 | 212.00 | 209.10 | 209.60 | - | -0.59% | 31,531 |
| Sep 22, 2026 | 210.70 | 212.55 | 209.60 | 210.85 | 210.85 | - | 75,173 |
| Sep 21, 2026 | 210.05 | 211.15 | 209.70 | 210.85 | 210.85 | 1.10% | 47,460 |
| Sep 18, 2026 | 211.10 | 211.35 | 208.40 | 208.55 | 208.55 | -1.65% | 55,547 |
| Sep 17, 2026 | 211.60 | 212.65 | 211.00 | 212.05 | 212.05 | 0.71% | 49,460 |
| Sep 16, 2026 | 210.30 | 210.95 | 209.05 | 210.55 | 210.55 | 0.55% | 37,006 |
| Sep 15, 2026 | 209.10 | 210.00 | 207.50 | 209.40 | 209.40 | -0.14% | 43,054 |
| Sep 14, 2026 | 210.05 | 210.50 | 208.85 | 209.70 | 209.70 | -0.52% | 50,546 |
| Sep 11, 2026 | 209.95 | 210.85 | 209.50 | 210.80 | 210.80 | 0.81% | 25,579 |
| Sep 10, 2026 | 210.60 | 211.15 | 209.10 | 209.10 | 209.10 | -0.83% | 76,358 |
| Sep 9, 2026 | 213.35 | 213.45 | 210.30 | 210.85 | 210.85 | -1.61% | 54,748 |
| Sep 8, 2026 | 213.90 | 214.50 | 212.65 | 214.30 | 214.30 | -0.02% | 50,939 |
| Sep 7, 2026 | 214.80 | 214.80 | 213.70 | 214.35 | 214.35 | -0.16% | 50,613 |
| Sep 4, 2026 | 214.15 | 215.50 | 214.00 | 214.70 | 214.70 | 0.14% | 40,404 |
| Sep 3, 2026 | 213.35 | 214.40 | 212.55 | 214.40 | 214.40 | 0.68% | 29,662 |
| Sep 2, 2026 | 213.40 | 213.65 | 212.10 | 212.95 | 212.95 | -0.49% | 35,544 |
| Sep 1, 2026 | 215.40 | 215.95 | 213.65 | 214.00 | 214.00 | -1.13% | 53,698 |
| Aug 31, 2026 | 218.10 | 218.15 | 216.45 | 216.45 | 216.45 | -1.14% | 44,480 |
| Aug 28, 2026 | 218.25 | 219.45 | 218.25 | 218.95 | 218.95 | 0.78% | 34,181 |
| Aug 27, 2026 | 217.10 | 217.50 | 216.30 | 217.25 | 217.25 | 0.25% | 42,923 |
| Aug 26, 2026 | 216.50 | 218.10 | 216.00 | 216.70 | 216.70 | 0.02% | 20,834 |
| Aug 25, 2026 | 216.15 | 217.10 | 215.70 | 216.65 | 216.65 | 0.67% | 36,956 |
| Aug 24, 2026 | 215.10 | 215.70 | 214.65 | 215.20 | 215.20 | -0.14% | 33,530 |
| Aug 21, 2026 | 214.25 | 215.65 | 214.10 | 215.50 | 215.50 | 0.65% | 19,420 |
| Aug 20, 2026 | 214.75 | 214.90 | 213.65 | 214.10 | 214.10 | -0.46% | 31,614 |
| Aug 19, 2026 | 215.45 | 215.70 | 214.90 | 215.10 | 215.10 | -0.16% | 27,278 |
| Aug 18, 2026 | 216.40 | 216.65 | 215.35 | 215.45 | 215.45 | -0.76% | 22,716 |
| Aug 17, 2026 | 218.15 | 218.35 | 217.10 | 217.10 | 217.10 | -0.32% | 32,307 |
| Aug 14, 2026 | 218.15 | 218.70 | 217.65 | 217.80 | 217.80 | 0.44% | 24,010 |
| Aug 13, 2026 | 218.05 | 218.35 | 216.80 | 216.85 | 216.85 | -0.16% | 33,510 |
| Aug 12, 2026 | 217.95 | 219.00 | 217.00 | 217.20 | 217.20 | -0.16% | 33,019 |
| Aug 11, 2026 | 217.35 | 218.45 | 216.35 | 217.55 | 217.55 | 0.25% | 44,834 |
| Aug 10, 2026 | 217.25 | 217.90 | 216.90 | 217.00 | 217.00 | -0.05% | 77,720 |
| Aug 7, 2026 | 216.45 | 217.95 | 216.35 | 217.10 | 217.10 | 0.72% | 56,580 |
| Aug 6, 2026 | 215.35 | 216.30 | 215.00 | 215.55 | 215.55 | 0.07% | 75,345 |
| Aug 5, 2026 | 217.50 | 217.50 | 215.40 | 215.40 | 215.40 | -0.32% | 81,643 |
| Aug 4, 2026 | 216.10 | 216.55 | 214.95 | 216.10 | 216.10 | 0.79% | 36,603 |
| Aug 3, 2026 | 213.35 | 215.10 | 213.35 | 214.40 | 214.40 | 1.44% | 99,036 |
| Jul 31, 2026 | 212.00 | 213.45 | 210.65 | 211.35 | 211.35 | 0.09% | 30,918 |
| Jul 30, 2026 | 209.30 | 211.40 | 208.55 | 211.15 | 211.15 | 0.62% | 45,221 |
| Jul 29, 2026 | 210.55 | 210.75 | 209.00 | 209.85 | 209.85 | -0.07% | 70,277 |
| Jul 28, 2026 | 209.85 | 210.50 | 208.65 | 210.00 | 210.00 | 0.41% | 102,443 |
| Jul 27, 2026 | 209.95 | 210.65 | 209.10 | 209.15 | 209.15 | 1.09% | 77,233 |
| Jul 24, 2026 | 204.65 | 206.90 | 204.65 | 206.90 | 206.90 | 1.40% | 57,952 |
| Jul 23, 2026 | 206.05 | 206.70 | 203.60 | 204.05 | 204.05 | -1.59% | 86,764 |
| Jul 22, 2026 | 206.25 | 208.25 | 206.00 | 207.35 | 207.35 | 0.53% | 32,043 |
| Jul 21, 2026 | 205.30 | 206.25 | 204.60 | 206.25 | 206.25 | 0.73% | 71,717 |
| Jul 20, 2026 | 204.30 | 205.70 | 204.05 | 204.75 | 204.75 | 0.05% | 68,716 |
| Jul 17, 2026 | 204.10 | 204.85 | 203.35 | 204.65 | 204.65 | -0.39% | 145,859 |
| Jul 16, 2026 | 206.25 | 206.30 | 203.65 | 205.45 | 205.45 | -0.34% | 114,747 |