iShares DivDAX UCITS ETF (DE) (ETR:EXSB)
Germany · Delayed Price · Currency is EUR 23.26
+0.03 (0.11%)
Sep 14, 2026, 9:09 AM CET
ETR:EXSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | - | 0.11% | 208 |
| Sep 11, 2026 | 23.37 | 23.37 | 23.21 | 23.23 | 23.23 | -0.09% | 4,969 |
| Sep 10, 2026 | 23.32 | 23.35 | 23.25 | 23.25 | 23.25 | 0.13% | 1,868 |
| Sep 9, 2026 | 23.43 | 23.50 | 23.22 | 23.22 | 23.22 | -1.23% | 1,108 |
| Sep 8, 2026 | 23.50 | 23.63 | 23.50 | 23.51 | 23.51 | -0.25% | 8,900 |
| Sep 7, 2026 | 23.58 | 23.61 | 23.56 | 23.57 | 23.57 | - | 12,210 |
| Sep 4, 2026 | 23.46 | 23.63 | 23.46 | 23.57 | 23.57 | 0.45% | 11,055 |
| Sep 3, 2026 | 23.21 | 23.47 | 23.21 | 23.47 | 23.47 | 1.03% | 4,610 |
| Sep 2, 2026 | 23.49 | 23.49 | 23.23 | 23.23 | 23.23 | -1.19% | 7,885 |
| Sep 1, 2026 | 23.74 | 23.74 | 23.47 | 23.51 | 23.51 | -0.21% | 15,643 |
| Aug 31, 2026 | 23.58 | 23.66 | 23.56 | 23.56 | 23.56 | -0.21% | 4,828 |
| Aug 28, 2026 | 23.47 | 23.62 | 23.45 | 23.61 | 23.61 | 1.59% | 17,989 |
| Aug 27, 2026 | 23.15 | 23.24 | 23.10 | 23.24 | 23.24 | - | 25,200 |
| Aug 26, 2026 | 23.24 | 23.30 | 23.21 | 23.24 | 23.24 | 0.02% | 7,220 |
| Aug 25, 2026 | 23.18 | 23.27 | 23.16 | 23.23 | 23.23 | 0.24% | 6,621 |
| Aug 24, 2026 | 23.10 | 23.19 | 23.06 | 23.18 | 23.18 | 0.37% | 9,694 |
| Aug 21, 2026 | 23.06 | 23.18 | 23.06 | 23.09 | 23.09 | 0.37% | 8,982 |
| Aug 20, 2026 | 23.07 | 23.07 | 22.87 | 23.01 | 23.01 | 0.11% | 13,546 |
| Aug 19, 2026 | 23.06 | 23.06 | 22.98 | 22.98 | 22.98 | -0.17% | 7,263 |
| Aug 18, 2026 | 23.01 | 23.15 | 23.01 | 23.02 | 23.02 | - | 10,148 |
| Aug 17, 2026 | 23.14 | 23.15 | 23.02 | 23.02 | 23.02 | -0.63% | 14,459 |
| Aug 14, 2026 | 23.24 | 23.24 | 22.98 | 23.17 | 23.17 | -0.11% | 17,044 |
| Aug 13, 2026 | 23.27 | 23.27 | 23.17 | 23.19 | 23.19 | -0.41% | 11,076 |
| Aug 12, 2026 | 23.37 | 23.38 | 23.29 | 23.29 | 23.29 | -0.66% | 3,230 |
| Aug 11, 2026 | 23.46 | 23.46 | 23.32 | 23.44 | 23.44 | -0.09% | 5,542 |
| Aug 10, 2026 | 23.42 | 23.51 | 23.42 | 23.46 | 23.46 | -0.09% | 2,037 |
| Aug 7, 2026 | 23.37 | 23.51 | 23.29 | 23.48 | 23.48 | -0.13% | 9,821 |
| Aug 6, 2026 | 23.50 | 23.54 | 23.49 | 23.51 | 23.51 | 0.45% | 4,076 |
| Aug 5, 2026 | 23.77 | 23.77 | 23.41 | 23.41 | 23.41 | -1.14% | 10,478 |
| Aug 4, 2026 | 23.78 | 23.78 | 23.61 | 23.68 | 23.68 | -0.27% | 3,302 |
| Aug 3, 2026 | 23.65 | 23.82 | 23.65 | 23.74 | 23.74 | 0.87% | 34,426 |
| Jul 31, 2026 | 23.68 | 23.68 | 23.46 | 23.54 | 23.54 | -0.25% | 6,889 |
| Jul 30, 2026 | 23.51 | 23.69 | 23.51 | 23.60 | 23.60 | 0.45% | 3,277 |
| Jul 29, 2026 | 23.55 | 23.55 | 23.40 | 23.49 | 23.49 | 0.26% | 2,419 |
| Jul 28, 2026 | 23.37 | 23.44 | 23.34 | 23.43 | 23.43 | 1.28% | 5,670 |
| Jul 27, 2026 | 23.36 | 23.36 | 23.14 | 23.14 | 23.14 | -0.02% | 5,174 |
| Jul 24, 2026 | 23.05 | 23.14 | 23.05 | 23.14 | 23.14 | 0.35% | 3,203 |
| Jul 23, 2026 | 23.09 | 23.24 | 23.01 | 23.06 | 23.06 | -0.30% | 7,945 |
| Jul 22, 2026 | 22.90 | 23.22 | 22.90 | 23.13 | 23.13 | 0.83% | 6,745 |
| Jul 21, 2026 | 22.99 | 23.01 | 22.83 | 22.94 | 22.94 | -0.09% | 9,595 |
| Jul 20, 2026 | 22.88 | 23.04 | 22.88 | 22.96 | 22.96 | -0.17% | 9,984 |
| Jul 17, 2026 | 23.03 | 23.07 | 22.91 | 23.00 | 23.00 | 0.26% | 3,478 |
| Jul 16, 2026 | 22.99 | 22.99 | 22.85 | 22.94 | 22.94 | -0.56% | 92,090 |
| Jul 15, 2026 | 22.89 | 23.07 | 22.83 | 23.07 | 23.07 | 0.19% | 12,938 |
| Jul 14, 2026 | 23.52 | 23.72 | 23.52 | 23.71 | 23.03 | 0.72% | 11,754 |
| Jul 13, 2026 | 23.37 | 23.61 | 23.37 | 23.54 | 22.86 | 0.71% | 7,875 |
| Jul 10, 2026 | 23.41 | 23.51 | 23.37 | 23.37 | 22.70 | -0.11% | 14,013 |
| Jul 9, 2026 | 23.37 | 23.44 | 23.32 | 23.40 | 22.72 | 0.11% | 7,316 |
| Jul 8, 2026 | 23.62 | 23.62 | 23.33 | 23.37 | 22.70 | -1.83% | 10,428 |
| Jul 7, 2026 | 23.81 | 23.89 | 23.81 | 23.81 | 23.12 | 0.55% | 7,456 |