iShares Core DAX UCITS ETF (DE) (VIE:EX14)
Austria · Delayed Price · Currency is EUR 211.00
0.00 (0.00%)
At close: Sep 22, 2026
VIE:EX14 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 212.00 | 212.15 | 211.00 | 211.00 | 211.00 | - | 7 |
| Sep 21, 2026 | 210.50 | 211.00 | 210.50 | 211.00 | 211.00 | 1.17% | - |
| Sep 18, 2026 | 211.05 | 211.05 | 208.55 | 208.55 | 208.55 | -1.67% | - |
| Sep 17, 2026 | 211.60 | 212.25 | 211.60 | 212.10 | 212.10 | 0.66% | - |
| Sep 16, 2026 | 209.60 | 210.70 | 209.60 | 210.70 | 210.70 | 0.57% | - |
| Sep 15, 2026 | 208.10 | 209.90 | 208.10 | 209.50 | 209.50 | - | - |
| Sep 14, 2026 | 209.55 | 210.05 | 209.50 | 209.50 | 209.50 | -0.57% | - |
| Sep 11, 2026 | 210.30 | 210.70 | 210.30 | 210.70 | 210.70 | 0.62% | - |
| Sep 10, 2026 | 210.25 | 210.80 | 209.40 | 209.40 | 209.40 | -0.59% | - |
| Sep 9, 2026 | 212.65 | 212.65 | 210.65 | 210.65 | 210.65 | -1.68% | - |
| Sep 8, 2026 | 214.05 | 214.25 | 212.90 | 214.25 | 214.25 | 0.05% | 6 |
| Sep 7, 2026 | 213.75 | 214.30 | 213.75 | 214.15 | 214.15 | -0.26% | - |
| Sep 4, 2026 | 215.90 | 215.90 | 214.35 | 214.70 | 214.70 | 0.16% | - |
| Sep 3, 2026 | 213.60 | 214.35 | 212.90 | 214.35 | 214.35 | 0.61% | - |
| Sep 2, 2026 | 212.60 | 213.40 | 212.20 | 213.05 | 213.05 | -0.42% | - |
| Sep 1, 2026 | 215.35 | 215.35 | 213.95 | 213.95 | 213.95 | -1.25% | - |
| Aug 31, 2026 | 218.35 | 218.35 | 216.65 | 216.65 | 216.65 | -1.12% | - |
| Aug 28, 2026 | 218.35 | 219.10 | 218.35 | 219.10 | 219.10 | 0.85% | - |
| Aug 27, 2026 | 217.10 | 217.30 | 216.95 | 217.25 | 217.25 | -0.14% | - |
| Aug 26, 2026 | 216.40 | 217.55 | 216.40 | 217.55 | 217.55 | 0.42% | - |
| Aug 25, 2026 | 216.50 | 217.05 | 216.35 | 216.65 | 216.65 | 0.63% | - |
| Aug 24, 2026 | 214.55 | 215.35 | 214.55 | 215.30 | 215.30 | -0.05% | - |
| Aug 21, 2026 | 215.05 | 215.40 | 214.45 | 215.40 | 215.40 | - | - |
| Aug 20, 2026 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | - | - |
| Aug 19, 2026 | 215.60 | 215.60 | 215.15 | 215.40 | 215.40 | -0.07% | - |
| Aug 18, 2026 | 216.75 | 216.75 | 215.55 | 215.55 | 215.55 | -0.94% | - |
| Aug 17, 2026 | 217.60 | 217.60 | 217.60 | 217.60 | 217.60 | -0.16% | - |
| Aug 14, 2026 | 217.55 | 218.45 | 217.55 | 217.95 | 217.95 | 0.55% | - |
| Aug 13, 2026 | 217.85 | 218.05 | 216.75 | 216.75 | 216.75 | -0.16% | - |
| Aug 12, 2026 | 217.60 | 218.75 | 217.10 | 217.10 | 217.10 | -0.23% | 10 |
| Aug 11, 2026 | 217.10 | 217.85 | 216.45 | 217.60 | 217.60 | 0.30% | - |
| Aug 10, 2026 | 217.05 | 217.05 | 216.95 | 216.95 | 216.95 | -0.14% | - |
| Aug 7, 2026 | 215.35 | 217.40 | 215.35 | 217.25 | 217.25 | 0.70% | - |
| Aug 6, 2026 | 213.50 | 216.00 | 213.50 | 215.75 | 215.75 | -0.21% | 30 |
| Aug 5, 2026 | 216.30 | 216.45 | 215.85 | 216.20 | 216.20 | - | 148 |
| Aug 4, 2026 | 215.60 | 216.30 | 215.55 | 216.20 | 216.20 | 0.70% | - |
| Aug 3, 2026 | 214.40 | 214.70 | 214.20 | 214.70 | 214.70 | 1.63% | - |
| Jul 31, 2026 | 213.05 | 213.05 | 211.25 | 211.25 | 211.25 | 0.21% | - |
| Jul 30, 2026 | 209.65 | 211.00 | 209.65 | 210.80 | 210.80 | 0.50% | - |
| Jul 29, 2026 | 209.55 | 210.40 | 209.55 | 209.75 | 209.75 | -0.19% | - |
| Jul 28, 2026 | 210.10 | 210.15 | 208.75 | 210.15 | 210.15 | 0.26% | - |
| Jul 27, 2026 | 210.20 | 210.30 | 209.60 | 209.60 | 209.60 | 1.35% | - |
| Jul 24, 2026 | 205.55 | 206.80 | 205.55 | 206.80 | 206.80 | 1.52% | - |
| Jul 23, 2026 | 206.35 | 206.35 | 203.70 | 203.70 | 203.70 | -1.93% | - |
| Jul 22, 2026 | 207.45 | 207.70 | 207.10 | 207.70 | 207.70 | 1.32% | - |
| Jul 21, 2026 | 205.50 | 205.50 | 205.00 | 205.00 | 205.00 | 0.17% | - |
| Jul 20, 2026 | 205.30 | 205.30 | 204.65 | 204.65 | 204.65 | - | - |
| Jul 17, 2026 | 203.85 | 204.65 | 203.85 | 204.65 | 204.65 | -0.20% | - |
| Jul 16, 2026 | 205.45 | 205.45 | 204.20 | 205.05 | 205.05 | -0.58% | - |
| Jul 15, 2026 | 206.20 | 206.25 | 205.55 | 206.25 | 206.25 | -0.51% | - |