iShares DivDAX UCITS ETF (DE) (ETR:EXSB)
Germany · Delayed Price · Currency is EUR 22.58
-0.06 (-0.29%)
Oct 23, 2026, 5:36 PM CEST
ETR:EXSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.61 | 22.63 | 22.41 | 22.58 | 22.58 | -0.29% | 107,194 |
| Oct 22, 2026 | 22.55 | 22.66 | 22.53 | 22.64 | 22.64 | -0.13% | 3,029 |
| Oct 21, 2026 | 22.55 | 22.73 | 22.55 | 22.67 | 22.67 | 0.29% | 1,381 |
| Oct 20, 2026 | 22.45 | 22.61 | 22.40 | 22.61 | 22.61 | 0.65% | 2,021 |
| Oct 19, 2026 | 22.64 | 22.64 | 22.42 | 22.46 | 22.46 | -1.34% | 10,822 |
| Oct 16, 2026 | 22.55 | 22.80 | 22.55 | 22.77 | 22.77 | 1.31% | 7,926 |
| Oct 15, 2026 | 22.46 | 22.54 | 22.46 | 22.47 | 22.47 | 0.88% | 12,372 |
| Oct 14, 2026 | 22.24 | 22.37 | 22.24 | 22.31 | 22.27 | 0.41% | 5,128 |
| Oct 13, 2026 | 22.35 | 22.37 | 22.22 | 22.22 | 22.18 | 0.27% | 2,579 |
| Oct 12, 2026 | 22.18 | 22.20 | 22.13 | 22.16 | 22.12 | 0.59% | 7,070 |
| Oct 9, 2026 | 22.06 | 22.16 | 22.03 | 22.03 | 21.99 | 0.14% | 14,905 |
| Oct 8, 2026 | 22.06 | 22.09 | 22.00 | 22.00 | 21.96 | -0.90% | 11,872 |
| Oct 7, 2026 | 22.31 | 22.37 | 22.14 | 22.20 | 22.16 | -0.58% | 23,531 |
| Oct 6, 2026 | 22.31 | 22.34 | 22.28 | 22.33 | 22.29 | 0.43% | 22,056 |
| Oct 5, 2026 | 22.18 | 22.27 | 22.17 | 22.24 | 22.20 | 0.50% | 10,055 |
| Oct 2, 2026 | 21.94 | 22.15 | 21.94 | 22.13 | 22.09 | 0.71% | 18,060 |
| Oct 1, 2026 | 22.03 | 22.21 | 21.95 | 21.97 | 21.93 | -1.35% | 26,017 |
| Sep 30, 2026 | 22.53 | 22.53 | 22.27 | 22.27 | 22.23 | -0.51% | 14,998 |
| Sep 29, 2026 | 22.56 | 22.59 | 22.38 | 22.39 | 22.35 | -0.93% | 5,596 |
| Sep 28, 2026 | 22.74 | 22.74 | 22.60 | 22.60 | 22.56 | -0.02% | 3,915 |
| Sep 25, 2026 | 22.63 | 22.67 | 22.57 | 22.60 | 22.56 | 0.33% | 13,618 |
| Sep 24, 2026 | 22.50 | 22.63 | 22.47 | 22.53 | 22.49 | -0.27% | 19,327 |
| Sep 23, 2026 | 22.96 | 22.96 | 22.59 | 22.59 | 22.55 | -1.50% | 5,578 |
| Sep 22, 2026 | 22.97 | 23.01 | 22.87 | 22.93 | 22.89 | -0.48% | 922 |
| Sep 21, 2026 | 22.96 | 23.16 | 22.95 | 23.04 | 23.00 | 0.37% | 13,722 |
| Sep 18, 2026 | 23.28 | 23.28 | 22.91 | 22.96 | 22.92 | -2.05% | 3,150 |
| Sep 17, 2026 | 23.37 | 23.46 | 23.33 | 23.44 | 23.40 | 0.95% | 3,901 |
| Sep 16, 2026 | 23.26 | 23.28 | 23.10 | 23.22 | 23.18 | 0.15% | 3,477 |
| Sep 15, 2026 | 23.10 | 23.25 | 22.96 | 23.18 | 23.14 | -0.06% | 6,742 |
| Sep 14, 2026 | 23.26 | 23.26 | 23.15 | 23.20 | 23.16 | -0.15% | 3,573 |
| Sep 11, 2026 | 23.37 | 23.37 | 23.21 | 23.23 | 23.19 | -0.09% | 4,969 |
| Sep 10, 2026 | 23.32 | 23.35 | 23.25 | 23.25 | 23.21 | 0.13% | 1,868 |
| Sep 9, 2026 | 23.43 | 23.50 | 23.22 | 23.22 | 23.18 | -1.23% | 1,108 |
| Sep 8, 2026 | 23.50 | 23.63 | 23.50 | 23.51 | 23.47 | -0.25% | 8,900 |
| Sep 7, 2026 | 23.58 | 23.61 | 23.56 | 23.57 | 23.53 | - | 12,210 |
| Sep 4, 2026 | 23.46 | 23.63 | 23.46 | 23.57 | 23.53 | 0.45% | 11,055 |
| Sep 3, 2026 | 23.21 | 23.47 | 23.21 | 23.47 | 23.43 | 1.03% | 4,610 |
| Sep 2, 2026 | 23.49 | 23.49 | 23.23 | 23.23 | 23.19 | -1.19% | 7,885 |
| Sep 1, 2026 | 23.74 | 23.74 | 23.47 | 23.51 | 23.47 | -0.21% | 15,643 |
| Aug 31, 2026 | 23.58 | 23.66 | 23.56 | 23.56 | 23.52 | -0.21% | 4,828 |
| Aug 28, 2026 | 23.47 | 23.62 | 23.45 | 23.61 | 23.57 | 1.59% | 17,989 |
| Aug 27, 2026 | 23.15 | 23.24 | 23.10 | 23.24 | 23.20 | - | 25,200 |
| Aug 26, 2026 | 23.24 | 23.30 | 23.21 | 23.24 | 23.20 | 0.02% | 7,220 |
| Aug 25, 2026 | 23.18 | 23.27 | 23.16 | 23.23 | 23.19 | 0.24% | 6,621 |
| Aug 24, 2026 | 23.10 | 23.19 | 23.06 | 23.18 | 23.14 | 0.37% | 9,694 |
| Aug 21, 2026 | 23.06 | 23.18 | 23.06 | 23.09 | 23.05 | 0.37% | 8,982 |
| Aug 20, 2026 | 23.07 | 23.07 | 22.87 | 23.01 | 22.97 | 0.11% | 13,546 |
| Aug 19, 2026 | 23.06 | 23.06 | 22.98 | 22.98 | 22.94 | -0.17% | 7,263 |
| Aug 18, 2026 | 23.01 | 23.15 | 23.01 | 23.02 | 22.98 | - | 10,148 |
| Aug 17, 2026 | 23.14 | 23.15 | 23.02 | 23.02 | 22.98 | -0.63% | 14,459 |