iShares DivDAX UCITS ETF (DE) (ETR:EXSB)
Germany · Delayed Price · Currency is EUR 22.48
-0.03 (-0.11%)
Dec 18, 2025, 5:04 PM CET
ETR:EXSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 22.42 | 22.48 | 22.42 | 22.48 | - | -0.11% | 18,899 |
| Dec 17, 2025 | 22.59 | 22.59 | 22.46 | 22.50 | 22.50 | -0.20% | 20,697 |
| Dec 16, 2025 | 22.69 | 22.77 | 22.55 | 22.55 | 22.55 | -0.31% | 25,554 |
| Dec 15, 2025 | 22.83 | 22.83 | 22.62 | 22.62 | 22.62 | -0.37% | 20,591 |
| Dec 12, 2025 | 22.70 | 22.76 | 22.70 | 22.70 | 22.70 | 0.31% | 12,204 |
| Dec 11, 2025 | 22.40 | 22.65 | 22.40 | 22.63 | 22.63 | 1.07% | 7,391 |
| Dec 10, 2025 | 22.40 | 22.45 | 22.35 | 22.39 | 22.39 | -0.25% | 4,514 |
| Dec 9, 2025 | 22.42 | 22.46 | 22.37 | 22.45 | 22.45 | 0.29% | 8,737 |
| Dec 8, 2025 | 22.35 | 22.43 | 22.32 | 22.38 | 22.38 | -0.09% | 8,930 |
| Dec 5, 2025 | 22.29 | 22.48 | 22.28 | 22.40 | 22.40 | 0.63% | 13,016 |
| Dec 4, 2025 | 22.14 | 22.27 | 22.14 | 22.26 | 22.26 | 0.98% | 16,859 |
| Dec 3, 2025 | 22.10 | 22.20 | 21.98 | 22.05 | 22.05 | -0.34% | 9,272 |
| Dec 2, 2025 | 22.10 | 22.23 | 22.08 | 22.12 | 22.12 | 0.09% | 11,511 |
| Dec 1, 2025 | 22.07 | 22.13 | 22.01 | 22.10 | 22.10 | 0.02% | 23,067 |
| Nov 28, 2025 | 22.03 | 22.11 | 22.00 | 22.10 | 22.10 | 0.14% | 19,071 |
| Nov 27, 2025 | 22.07 | 22.10 | 22.03 | 22.07 | 22.07 | -0.09% | 7,502 |
| Nov 26, 2025 | 21.98 | 22.09 | 21.91 | 22.09 | 22.09 | 0.45% | 9,025 |
| Nov 25, 2025 | 21.78 | 21.99 | 21.63 | 21.99 | 21.99 | 0.87% | 3,826 |
| Nov 24, 2025 | 21.81 | 21.92 | 21.73 | 21.80 | 21.80 | 0.51% | 6,902 |
| Nov 21, 2025 | 21.39 | 21.70 | 21.39 | 21.69 | 21.69 | 0.67% | 7,849 |
| Nov 20, 2025 | 21.62 | 21.63 | 21.49 | 21.54 | 21.54 | -0.19% | 16,541 |
| Nov 19, 2025 | 21.45 | 21.68 | 21.44 | 21.58 | 21.58 | 0.63% | 6,323 |
| Nov 18, 2025 | 21.52 | 21.52 | 21.37 | 21.45 | 21.45 | -1.56% | 17,497 |
| Nov 17, 2025 | 22.02 | 22.03 | 21.75 | 21.79 | 21.79 | -1.11% | 30,936 |
| Nov 14, 2025 | 22.12 | 22.12 | 21.88 | 22.03 | 22.03 | -0.63% | 4,029 |
| Nov 13, 2025 | 22.30 | 22.30 | 22.16 | 22.17 | 22.17 | -0.23% | 2,727 |
| Nov 12, 2025 | 22.13 | 22.22 | 22.09 | 22.22 | 22.22 | 1.25% | 33,011 |
| Nov 11, 2025 | 21.79 | 21.95 | 21.79 | 21.95 | 21.95 | 0.53% | 1,746 |
| Nov 10, 2025 | 21.79 | 21.88 | 21.79 | 21.83 | 21.83 | 1.23% | 6,122 |
| Nov 7, 2025 | 21.71 | 21.75 | 21.49 | 21.57 | 21.57 | -0.14% | 8,096 |
| Nov 6, 2025 | 21.60 | 21.70 | 21.56 | 21.60 | 21.60 | 0.51% | 13,300 |
| Nov 5, 2025 | 21.07 | 21.50 | 21.07 | 21.49 | 21.49 | 1.90% | 7,102 |
| Nov 4, 2025 | 21.06 | 21.09 | 20.88 | 21.09 | 21.09 | -0.85% | 9,765 |
| Nov 3, 2025 | 21.24 | 21.42 | 21.24 | 21.27 | 21.27 | 0.21% | 30,368 |
| Oct 31, 2025 | 21.38 | 21.38 | 21.18 | 21.22 | 21.22 | -0.82% | 10,053 |
| Oct 30, 2025 | 21.55 | 21.55 | 21.31 | 21.40 | 21.40 | -0.35% | 6,400 |
| Oct 29, 2025 | 21.46 | 21.58 | 21.44 | 21.47 | 21.47 | 0.63% | 14,742 |
| Oct 28, 2025 | 21.27 | 21.38 | 21.21 | 21.34 | 21.34 | 0.26% | 8,490 |
| Oct 27, 2025 | 21.29 | 21.30 | 21.24 | 21.28 | 21.28 | 0.19% | 5,165 |
| Oct 24, 2025 | 21.14 | 21.24 | 21.07 | 21.24 | 21.24 | 0.52% | 3,486 |
| Oct 23, 2025 | 21.11 | 21.17 | 21.11 | 21.13 | 21.13 | -0.14% | 4,211 |
| Oct 22, 2025 | 21.24 | 21.24 | 21.12 | 21.16 | 21.16 | -0.63% | 1,621 |
| Oct 21, 2025 | 21.30 | 21.32 | 21.21 | 21.30 | 21.30 | -0.05% | 7,309 |
| Oct 20, 2025 | 21.16 | 21.31 | 21.15 | 21.31 | 21.31 | 0.92% | 8,716 |
| Oct 17, 2025 | 21.00 | 21.17 | 20.88 | 21.11 | 21.11 | -0.38% | 6,422 |
| Oct 16, 2025 | 21.10 | 21.19 | 21.03 | 21.19 | 21.19 | 0.50% | 8,536 |
| Oct 15, 2025 | 21.08 | 21.16 | 21.06 | 21.09 | 21.09 | 0.29% | 14,968 |
| Oct 14, 2025 | 21.09 | 21.16 | 21.03 | 21.03 | 21.03 | -0.68% | 11,113 |
| Oct 13, 2025 | 21.16 | 21.22 | 21.12 | 21.17 | 21.17 | 0.67% | 38,639 |
| Oct 10, 2025 | 21.29 | 21.37 | 21.03 | 21.03 | 21.03 | -0.94% | 10,085 |