iShares Core DAX UCITS ETF (DE) (LON:0MLH)
London · Delayed Price · Currency is GBP · Price in EUR 211.10
+0.29 (0.14%)
At close: Sep 22, 2026
LON:0MLH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 216.80 | 212.50 | 209.65 | 211.10 | 211.10 | 0.14% | 8,878 |
| Sep 21, 2026 | 212.85 | 211.10 | 209.72 | 210.81 | 210.81 | 1.11% | 4,713 |
| Sep 18, 2026 | 211.93 | 211.41 | 208.50 | 208.50 | 208.50 | -1.67% | 9,286 |
| Sep 17, 2026 | 200.76 | 212.56 | 211.20 | 212.05 | 212.05 | 0.69% | 1,763 |
| Sep 16, 2026 | 210.70 | 210.90 | 209.04 | 210.60 | 210.60 | 0.53% | 1,461 |
| Sep 15, 2026 | 210.00 | 210.00 | 207.50 | 209.50 | 209.50 | -0.02% | 9,607 |
| Sep 14, 2026 | 211.08 | 210.60 | 208.80 | 209.55 | 209.55 | -0.56% | 967 |
| Sep 11, 2026 | 215.23 | 210.90 | 209.45 | 210.74 | 210.74 | 0.62% | 4,256 |
| Sep 10, 2026 | 204.46 | 211.05 | 209.20 | 209.45 | 209.45 | -0.50% | 4,986 |
| Sep 9, 2026 | 212.90 | 213.47 | 210.30 | 210.50 | 210.50 | -1.75% | 10,116 |
| Sep 8, 2026 | 213.53 | 214.50 | 212.66 | 214.25 | 214.25 | 0.05% | 995 |
| Sep 7, 2026 | 218.40 | 214.90 | 213.62 | 214.15 | 214.15 | -0.30% | 594 |
| Sep 4, 2026 | 214.70 | 215.60 | 214.00 | 214.80 | 214.80 | 0.21% | 36,281 |
| Sep 3, 2026 | 212.95 | 214.35 | 212.55 | 214.35 | 214.35 | 0.67% | 9,014 |
| Sep 2, 2026 | 220.00 | 213.70 | 212.15 | 212.93 | 212.93 | -0.48% | 6,439 |
| Sep 1, 2026 | 225.23 | 215.93 | 213.65 | 213.95 | 213.95 | -1.29% | 14,199 |
| Aug 31, 2026 | 217.90 | 218.10 | 216.64 | 216.75 | 216.75 | -0.69% | 1,226 |
| Aug 28, 2026 | 217.23 | 219.40 | 218.20 | 218.25 | 218.25 | 0.48% | 10,136 |
| Aug 27, 2026 | 223.08 | 217.60 | 216.30 | 217.20 | 217.20 | 0.14% | 1,518 |
| Aug 26, 2026 | 223.13 | 218.15 | 216.00 | 216.90 | 216.90 | 0.12% | 15,127 |
| Aug 25, 2026 | 215.53 | 217.15 | 215.74 | 216.65 | 216.65 | 0.63% | 5,347 |
| Aug 24, 2026 | 217.33 | 215.70 | 214.70 | 215.28 | 215.28 | -0.03% | 5,230 |
| Aug 21, 2026 | 211.33 | 215.70 | 214.10 | 215.35 | 215.35 | 0.44% | 15,354 |
| Aug 20, 2026 | 214.75 | 214.85 | 213.65 | 214.40 | 214.40 | -0.42% | 8,865 |
| Aug 19, 2026 | 216.00 | 215.65 | 214.95 | 215.30 | 215.30 | -0.12% | 8,634 |
| Aug 18, 2026 | 223.43 | 216.65 | 215.36 | 215.55 | 215.55 | -0.81% | 5,078 |
| Aug 17, 2026 | 224.50 | 218.30 | 217.30 | 217.30 | 217.30 | -0.28% | 8,605 |
| Aug 14, 2026 | 214.20 | 218.75 | 217.71 | 217.90 | 217.90 | 0.53% | 5,652 |
| Aug 13, 2026 | 217.48 | 218.30 | 216.75 | 216.75 | 216.75 | -0.16% | 834 |
| Aug 12, 2026 | 224.05 | 219.50 | 217.00 | 217.10 | 217.10 | -0.18% | 21,967 |
| Aug 11, 2026 | 217.03 | 218.45 | 216.40 | 217.50 | 217.50 | 0.13% | 5,212 |
| Aug 10, 2026 | 212.05 | 217.95 | 216.80 | 217.23 | 217.22 | 0.01% | 3,527 |
| Aug 7, 2026 | 216.30 | 217.90 | 216.30 | 217.20 | 217.20 | 0.63% | 2,183 |
| Aug 6, 2026 | 215.38 | 216.26 | 215.12 | 215.85 | 215.85 | 0.16% | 2,982 |
| Aug 5, 2026 | 220.50 | 217.85 | 215.45 | 215.50 | 215.50 | -0.32% | 25,502 |
| Aug 4, 2026 | 215.23 | 216.55 | 215.10 | 216.20 | 216.20 | 0.68% | 9,517 |
| Aug 3, 2026 | 211.88 | 215.15 | 213.25 | 214.75 | 214.75 | 1.63% | 21,455 |
| Jul 31, 2026 | 217.68 | 213.35 | 210.80 | 211.30 | 211.30 | 0.07% | 4,437 |
| Jul 30, 2026 | 209.13 | 211.45 | 208.70 | 211.15 | 211.15 | 0.57% | 6,617 |
| Jul 29, 2026 | 215.78 | 210.70 | 209.05 | 209.95 | 209.95 | -0.05% | 9,425 |
| Jul 28, 2026 | 209.13 | 210.60 | 208.70 | 210.05 | 210.05 | 0.26% | 5,210 |
| Jul 27, 2026 | 202.05 | 210.50 | 209.25 | 209.50 | 209.50 | 1.26% | 5,447 |
| Jul 24, 2026 | 210.10 | 206.90 | 204.60 | 206.90 | 206.90 | 1.65% | 1,639 |
| Jul 23, 2026 | 201.96 | 206.60 | 203.55 | 203.55 | 203.55 | -1.93% | 31,266 |
| Jul 22, 2026 | 206.15 | 208.25 | 206.05 | 207.55 | 207.55 | 0.73% | 9,669 |
| Jul 21, 2026 | 201.72 | 206.05 | 204.50 | 206.05 | 206.05 | 0.59% | 2,251 |
| Jul 20, 2026 | 214.65 | 205.90 | 204.05 | 204.85 | 204.85 | 0.10% | 1,550 |
| Jul 17, 2026 | 203.08 | 204.85 | 203.30 | 204.66 | 204.65 | -0.22% | 15,422 |
| Jul 16, 2026 | 207.03 | 206.35 | 203.70 | 205.10 | 205.10 | -0.51% | 5,268 |
| Jul 15, 2026 | 216.75 | 206.55 | 204.85 | 206.15 | 206.15 | -0.55% | 6,782 |