iShares DivDAX UCITS ETF (DE) (ETR:EXSB)
Germany · Delayed Price · Currency is EUR 20.75
+0.02 (0.10%)
Sep 18, 2025, 5:36 PM CET
ETR:EXSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 20.73 | 20.80 | 20.62 | 20.73 | 20.73 | -0.14% | 21,404 |
| Sep 16, 2025 | 20.95 | 20.95 | 20.76 | 20.76 | 20.76 | -1.19% | 6,131 |
| Sep 15, 2025 | 21.08 | 21.13 | 20.94 | 21.01 | 21.01 | 0.14% | 29,571 |
| Sep 12, 2025 | 21.02 | 21.03 | 20.88 | 20.98 | 20.98 | 0.24% | 42,377 |
| Sep 11, 2025 | 20.94 | 20.97 | 20.80 | 20.93 | 20.93 | 0.14% | 5,281 |
| Sep 10, 2025 | 21.00 | 21.01 | 20.82 | 20.90 | 20.90 | -0.48% | 36,226 |
| Sep 9, 2025 | 21.30 | 21.30 | 20.99 | 21.00 | 21.00 | -0.90% | 19,724 |
| Sep 8, 2025 | 21.33 | 21.33 | 21.12 | 21.19 | 21.19 | -0.24% | 18,778 |
| Sep 5, 2025 | 21.34 | 21.34 | 21.22 | 21.24 | 21.24 | 0.14% | 10,510 |
| Sep 4, 2025 | 21.12 | 21.27 | 21.12 | 21.21 | 21.21 | 0.47% | 18,869 |
| Sep 3, 2025 | 21.18 | 21.23 | 21.09 | 21.11 | 21.11 | -0.19% | 4,414 |
| Sep 2, 2025 | 21.56 | 21.56 | 21.15 | 21.15 | 21.15 | -2.04% | 27,338 |
| Sep 1, 2025 | 21.62 | 21.62 | 21.54 | 21.59 | 21.59 | 0.19% | 21,531 |
| Aug 29, 2025 | 21.66 | 21.67 | 21.54 | 21.55 | 21.55 | -0.74% | 6,952 |
| Aug 28, 2025 | 21.93 | 21.93 | 21.71 | 21.71 | 21.71 | -0.37% | 12,085 |
| Aug 27, 2025 | 21.99 | 22.01 | 21.77 | 21.79 | 21.79 | -0.55% | 10,152 |
| Aug 26, 2025 | 21.91 | 22.03 | 21.91 | 21.91 | 21.91 | -0.41% | 3,118 |
| Aug 25, 2025 | 22.08 | 22.10 | 21.98 | 22.00 | 22.00 | -0.81% | 5,462 |
| Aug 22, 2025 | 22.07 | 22.20 | 22.05 | 22.18 | 22.18 | 0.50% | 9,182 |
| Aug 21, 2025 | 22.14 | 22.14 | 22.00 | 22.07 | 22.07 | -0.54% | 9,116 |
| Aug 20, 2025 | 22.13 | 22.20 | 22.13 | 22.19 | 22.19 | 0.27% | 4,687 |
| Aug 19, 2025 | 21.93 | 22.20 | 21.93 | 22.13 | 22.13 | 1.14% | 6,909 |
| Aug 18, 2025 | 21.99 | 21.99 | 21.83 | 21.88 | 21.88 | -0.73% | 37,178 |
| Aug 15, 2025 | 22.20 | 22.20 | 22.04 | 22.04 | 22.04 | 0.27% | 25,499 |
| Aug 14, 2025 | 21.87 | 21.98 | 21.85 | 21.98 | 21.98 | 0.50% | 18,144 |
| Aug 13, 2025 | 21.72 | 21.87 | 21.72 | 21.87 | 21.87 | 0.92% | 1,812 |
| Aug 12, 2025 | 21.68 | 21.73 | 21.60 | 21.67 | 21.67 | 0.23% | 8,573 |
| Aug 11, 2025 | 21.83 | 21.83 | 21.61 | 21.62 | 21.62 | -0.28% | 4,591 |
| Aug 8, 2025 | 21.65 | 21.71 | 21.58 | 21.68 | 21.68 | -0.18% | 8,807 |
| Aug 7, 2025 | 21.39 | 21.84 | 21.39 | 21.72 | 21.72 | 1.59% | 19,407 |
| Aug 6, 2025 | 21.30 | 21.42 | 21.30 | 21.38 | 21.38 | 0.85% | 3,421 |
| Aug 5, 2025 | 21.17 | 21.22 | 21.08 | 21.20 | 21.20 | 0.71% | 9,713 |
| Aug 4, 2025 | 20.87 | 21.07 | 20.87 | 21.05 | 21.05 | 1.10% | 8,258 |
| Aug 1, 2025 | 21.09 | 21.12 | 20.81 | 20.82 | 20.82 | -2.53% | 40,849 |
| Jul 31, 2025 | 21.47 | 21.53 | 21.36 | 21.36 | 21.36 | -0.74% | 8,457 |
| Jul 30, 2025 | 21.61 | 21.66 | 21.52 | 21.52 | 21.52 | -0.60% | 12,044 |
| Jul 29, 2025 | 21.74 | 21.82 | 21.62 | 21.65 | 21.65 | -0.28% | 16,215 |
| Jul 28, 2025 | 22.27 | 22.27 | 21.64 | 21.71 | 21.71 | -1.45% | 24,711 |
| Jul 25, 2025 | 21.73 | 22.03 | 21.67 | 22.03 | 22.03 | 0.55% | 15,094 |
| Jul 24, 2025 | 22.02 | 22.02 | 21.86 | 21.91 | 21.91 | 0.64% | 21,191 |
| Jul 23, 2025 | 21.78 | 21.87 | 21.69 | 21.77 | 21.77 | 2.30% | 13,730 |
| Jul 22, 2025 | 21.27 | 21.30 | 21.19 | 21.28 | 21.28 | -0.23% | 13,656 |
| Jul 21, 2025 | 21.18 | 21.33 | 21.18 | 21.33 | 21.33 | 0.76% | 27,959 |
| Jul 18, 2025 | 21.27 | 21.31 | 21.17 | 21.17 | 21.17 | -0.19% | 10,994 |
| Jul 17, 2025 | 21.23 | 21.25 | 21.15 | 21.21 | 21.21 | 0.52% | 4,669 |
| Jul 16, 2025 | 21.19 | 21.30 | 21.10 | 21.10 | 21.10 | -0.89% | 164,766 |
| Jul 15, 2025 | 21.36 | 21.38 | 21.29 | 21.29 | 21.29 | -3.05% | 17,743 |
| Jul 14, 2025 | 21.94 | 22.06 | 21.94 | 21.96 | 21.25 | -0.99% | 21,856 |
| Jul 11, 2025 | 22.26 | 22.26 | 22.14 | 22.18 | 21.47 | -0.72% | 15,536 |
| Jul 10, 2025 | 22.36 | 22.39 | 22.27 | 22.34 | 21.62 | 0.18% | 7,146 |