Canada markets close in 28 minutes

iShares Core DAX UCITS ETF (DE) EUR (Acc) (EXS1.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
153.68+0.54 (+0.35%)
At close: 05:36PM CEST
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 2024153.56153.84153.36153.68153.6868,019
Jul 03, 2024151.94153.22151.84153.14153.1460,133
Jul 02, 2024151.78151.94150.20151.28151.28203,695
Jul 01, 2024153.70153.70152.16152.44152.44247,059
Jun 28, 2024152.36152.86151.56151.98151.98133,016
Jun 27, 2024151.52152.02151.14151.60151.6067,430
Jun 26, 2024152.24152.96150.30151.28151.28202,841
Jun 25, 2024151.20151.40150.56151.32151.3272,765
Jun 24, 2024151.86152.88151.44152.70152.70152,339
Jun 21, 2024151.66151.90150.74151.38151.38182,656
Jun 20, 2024150.96152.02150.92152.02152.0295,144
Jun 19, 2024150.84151.08150.42150.52150.52139,148
Jun 18, 2024151.64151.68150.54151.10151.10136,591
Jun 17, 2024150.64151.14149.72150.62150.62188,950
Jun 14, 2024152.30152.30149.62150.00150.00116,481
Jun 13, 2024154.82154.96152.10152.10152.10189,369
Jun 12, 2024153.58155.36153.42155.20155.2098,932
Jun 11, 2024154.34154.42152.28152.94152.94160,796
Jun 10, 2024153.52154.06152.96154.06154.0651,851
Jun 07, 2024155.16155.18153.02154.54154.54132,682
Jun 06, 2024155.60156.48155.12155.42155.42124,773
Jun 05, 2024154.36155.16153.98154.84154.8480,717
Jun 04, 2024154.62154.62153.02153.32153.32106,806
Jun 03, 2024155.58155.78154.80155.10155.10125,862
May 31, 2024153.92154.50153.50154.16154.1669,989
May 30, 2024153.38154.38153.28154.18154.18121,263
May 29, 2024155.26155.34153.62153.92153.92285,898
May 28, 2024156.92157.10155.32155.66155.6694,302
May 27, 2024155.66156.40155.66156.40156.4060,520
May 24, 2024154.44155.88154.28155.66155.6691,513
May 23, 2024156.14156.28155.30155.72155.72127,869
May 22, 2024155.58155.94155.40155.60155.6066,890
May 21, 2024156.22156.28155.34156.04156.0436,195
May 20, 2024156.14156.60156.10156.42156.4234,241
May 17, 2024155.86156.04155.24155.86155.86103,864
May 16, 2024157.30157.44155.98156.16156.1699,554
May 15, 2024156.60157.60156.34157.44157.44174,227
May 14, 2024156.12156.26155.34156.08156.0891,000
May 13, 2024156.72156.78156.04156.24156.2470,344
May 10, 2024156.48157.20156.42156.54156.5462,715
May 09, 2024154.56155.92154.52155.92155.92117,929
May 08, 2024154.38154.80153.84154.34154.34187,973
May 07, 2024152.50154.00152.16153.86153.86125,234
May 06, 2024150.66151.98150.48151.80151.8097,727
May 03, 2024150.16151.22149.68150.42150.4261,277
May 02, 2024149.90150.22149.40149.44149.4469,966
Apr 30, 2024151.50151.52149.68149.84149.8479,788
Apr 29, 2024152.20152.26151.26151.40151.40113,357
Apr 26, 2024150.50152.02150.48151.76151.76114,259
Apr 25, 2024150.84150.86148.80149.72149.72123,514
Apr 24, 2024151.96152.34150.96151.18151.1869,317
Apr 23, 2024150.78151.70150.12151.70151.70122,820
Apr 22, 2024149.44149.58148.50149.34149.3477,094
Apr 19, 2024147.68148.56147.38148.24148.24154,098
Apr 18, 2024149.06149.34148.12149.06149.0653,769
Apr 17, 2024148.68149.72148.46148.60148.60106,536
Apr 16, 2024148.58149.40148.18148.46148.46152,796
Apr 15, 2024150.92152.16150.40150.68150.68100,976
Apr 12, 2024151.58151.88149.36149.96149.96211,012
Apr 11, 2024151.12151.36149.40150.12150.12151,311
Apr 10, 2024152.08152.46150.32151.30151.30114,307
Apr 09, 2024152.54152.60150.98151.16151.16164,344
Apr 08, 2024152.30153.26152.24153.14153.1461,936
Apr 05, 2024151.98152.26151.28151.80151.80115,241
Apr 04, 2024153.52154.04153.46153.98153.98238,394
Apr 03, 2024153.24153.66153.00153.58153.5875,598
Apr 02, 2024155.48155.48152.82152.96152.96138,724
Mar 28, 2024154.62154.84154.52154.76154.76215,521
Mar 27, 2024153.92154.82153.76154.62154.6282,766
Mar 26, 2024152.74154.00152.66153.80153.80105,106
Mar 25, 2024152.46152.92152.06152.80152.8052,474
Mar 22, 2024151.86152.46151.86152.32152.3288,343
Mar 21, 2024152.00152.06151.00152.00152.00172,772
Mar 20, 2024150.34150.88150.20150.68150.6850,461
Mar 19, 2024150.04150.54149.86150.54150.5485,738
Mar 18, 2024150.32150.64149.78150.00150.0061,555
Mar 15, 2024150.08150.90149.96150.12150.12195,354
Mar 14, 2024150.60150.88149.80150.08150.08166,942
Mar 13, 2024150.40150.58150.02150.34150.34120,856
Mar 12, 2024148.90150.32148.42150.24150.24103,808
Mar 11, 2024147.90148.44147.74148.44148.44126,752
Mar 08, 2024149.18149.36148.88148.98148.9887,207
Mar 07, 2024147.66149.54147.40149.36149.36121,919
Mar 06, 2024147.92148.44147.92148.28148.2852,547
Mar 05, 2024147.92148.44147.60148.06148.0671,319
Mar 04, 2024148.34148.54147.90148.16148.1680,683
Mar 01, 2024148.84149.02147.98148.34148.34169,362
Feb 29, 2024147.54148.42147.40147.98147.98109,000
Feb 28, 2024146.94147.26146.88147.20147.2071,837
Feb 27, 2024145.84146.90145.78146.84146.84100,967
Feb 26, 2024145.56146.06145.56145.78145.7884,293
Feb 23, 2024145.36145.88145.22145.70145.7081,522
Feb 22, 2024144.92145.80144.58145.34145.3491,801
Feb 21, 2024142.98143.50142.76143.16143.1641,066
Feb 20, 2024142.80142.92142.40142.78142.78131,613
Feb 19, 2024142.88143.02142.64142.98142.9834,155
Feb 16, 2024143.24143.86142.74143.18143.1883,833
Feb 15, 2024142.46142.90142.26142.64142.6475,684
Feb 14, 2024141.10141.84141.04141.80141.8081,431
Feb 13, 2024142.04142.10140.84141.20141.2093,608
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...