iShares Core DAX UCITS ETF (DE) (DE0005933931)
206.80
+2.35
(+1.15%)
EUR |
GER |
Oct 09, 16:00
DE0005933931 Price : 206.80 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 205.90 | 207.40 | 205.75 | 206.80 | 150024.0 |
| Oct 08, 2026 | 204.90 | 205.80 | 204.35 | 204.45 | 51254.00 |
| Oct 07, 2026 | 208.25 | 208.85 | 206.35 | 206.95 | 75758.00 |
| Oct 06, 2026 | 209.20 | 210.35 | 209.00 | 209.80 | 43845.00 |
| Oct 05, 2026 | 208.25 | 208.70 | 207.30 | 208.10 | 40781.00 |
| Oct 02, 2026 | 206.05 | 208.55 | 206.00 | 208.05 | 64120.00 |
| Oct 01, 2026 | 206.55 | 207.90 | 204.75 | 205.45 | 127411.0 |
| Sep 30, 2026 | 210.35 | 210.70 | 207.65 | 207.65 | 62976.00 |
| Sep 29, 2026 | 209.25 | 211.15 | 208.95 | 209.25 | 55852.00 |
| Sep 28, 2026 | 209.55 | 210.85 | 209.10 | 209.20 | 49729.00 |
| Sep 25, 2026 | 209.75 | 210.35 | 208.95 | 209.50 | 36549.00 |
| Sep 24, 2026 | 208.45 | 209.40 | 207.50 | 208.15 | 41338.00 |
| Sep 23, 2026 | 212.00 | 212.00 | 209.10 | 209.55 | 61260.00 |
| Sep 22, 2026 | 210.70 | 212.55 | 209.60 | 210.85 | 75262.00 |
| Sep 21, 2026 | 210.05 | 211.15 | 209.70 | 210.85 | 47460.00 |
| Sep 18, 2026 | 211.10 | 211.35 | 208.40 | 208.55 | 55547.00 |
| Sep 17, 2026 | 211.60 | 212.65 | 211.00 | 212.05 | 49460.00 |
| Sep 16, 2026 | 210.30 | 210.95 | 209.05 | 210.55 | 37006.00 |
| Sep 15, 2026 | 209.10 | 210.00 | 207.50 | 209.40 | 43105.00 |
| Sep 14, 2026 | 210.05 | 210.50 | 208.85 | 209.70 | 50561.00 |
| Sep 11, 2026 | 209.95 | 210.85 | 209.50 | 210.80 | 25606.00 |
| Sep 10, 2026 | 210.60 | 211.15 | 209.10 | 209.10 | 76380.00 |
| Sep 09, 2026 | 213.35 | 213.45 | 210.30 | 210.85 | 54970.00 |
| Sep 08, 2026 | 213.90 | 214.50 | 212.65 | 214.30 | 51010.00 |
| Sep 07, 2026 | 214.80 | 214.80 | 213.70 | 214.35 | 50623.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median