iShares DivDAX UCITS ETF (DE) (ETR:EXSB)
Germany · Delayed Price · Currency is EUR 20.90
-0.37 (-1.72%)
Nov 4, 2025, 11:04 AM CET
ETR:EXSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 21.24 | 21.42 | 21.24 | 21.27 | 21.27 | 0.24% | 30,368 |
| Oct 31, 2025 | 21.38 | 21.38 | 21.18 | 21.22 | 21.22 | -0.84% | 10,053 |
| Oct 30, 2025 | 21.55 | 21.55 | 21.31 | 21.40 | 21.40 | -0.33% | 6,400 |
| Oct 29, 2025 | 21.46 | 21.58 | 21.44 | 21.47 | 21.47 | 0.61% | 14,742 |
| Oct 28, 2025 | 21.27 | 21.38 | 21.21 | 21.34 | 21.34 | 0.28% | 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 | -0.66% | 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 | 0.95% | 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 | 0.47% | 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 | -0.66% | 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 |
| Oct 9, 2025 | 21.34 | 21.40 | 21.23 | 21.23 | 21.23 | -0.23% | 21,402 |
| Oct 8, 2025 | 21.29 | 21.33 | 21.21 | 21.28 | 21.28 | -0.88% | 6,527 |
| Oct 7, 2025 | 21.55 | 21.55 | 21.38 | 21.47 | 21.47 | -0.19% | 54,213 |
| Oct 6, 2025 | 21.41 | 21.51 | 21.36 | 21.51 | 21.51 | 0.61% | 21,639 |
| Oct 3, 2025 | 21.39 | 21.41 | 21.28 | 21.38 | 21.38 | 0.23% | 7,616 |
| Oct 2, 2025 | 21.25 | 21.33 | 21.20 | 21.33 | 21.33 | 0.90% | 6,936 |
| Oct 1, 2025 | 20.88 | 21.16 | 20.88 | 21.14 | 21.14 | 1.20% | 21,275 |
| Sep 30, 2025 | 20.91 | 20.93 | 20.85 | 20.89 | 20.89 | -0.29% | 4,543 |
| Sep 29, 2025 | 20.91 | 20.98 | 20.90 | 20.95 | 20.95 | 0.14% | 7,835 |
| Sep 26, 2025 | 20.75 | 20.92 | 20.75 | 20.92 | 20.92 | 1.16% | 3,040 |
| Sep 25, 2025 | 20.80 | 20.81 | 20.67 | 20.68 | 20.68 | -0.19% | 2,359 |
| Sep 24, 2025 | 20.63 | 20.72 | 20.59 | 20.72 | 20.72 | 0.10% | 7,003 |
| Sep 23, 2025 | 20.60 | 20.74 | 20.59 | 20.70 | 20.70 | 1.07% | 9,277 |
| Sep 22, 2025 | 20.55 | 20.55 | 20.40 | 20.48 | 20.48 | -1.06% | 19,296 |
| Sep 19, 2025 | 20.76 | 20.80 | 20.69 | 20.70 | 20.70 | -0.24% | 3,060 |
| Sep 18, 2025 | 20.65 | 20.85 | 20.65 | 20.75 | 20.75 | 0.10% | 10,541 |
| 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 | 21.09 | 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 |