iShares Core DAX UCITS ETF (DE) (DE0005933931)
216.45
-2.50
(-1.14%)
EUR |
GER |
Aug 31, 16:00
DE0005933931 Price : 216.45 for Aug. 31, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 31, 2026 | 218.10 | 218.15 | 216.45 | 216.45 | 44493.00 |
| Aug 28, 2026 | 218.25 | 219.45 | 218.25 | 218.95 | 34181.00 |
| Aug 27, 2026 | 217.10 | 217.50 | 216.30 | 217.25 | 48803.00 |
| Aug 26, 2026 | 216.50 | 218.10 | 216.00 | 216.70 | 20873.00 |
| Aug 25, 2026 | 216.15 | 217.10 | 215.70 | 216.65 | 37159.00 |
| Aug 24, 2026 | 215.10 | 215.70 | 214.65 | 215.20 | 33713.00 |
| Aug 21, 2026 | 214.25 | 215.65 | 214.10 | 215.50 | 19470.00 |
| Aug 20, 2026 | 214.75 | 214.90 | 213.65 | 214.10 | 31684.00 |
| Aug 19, 2026 | 215.45 | 215.70 | 214.90 | 215.10 | 27283.00 |
| Aug 18, 2026 | 216.40 | 216.65 | 215.35 | 215.45 | 22716.00 |
| Aug 17, 2026 | 218.15 | 218.35 | 217.10 | 217.10 | 32441.00 |
| Aug 14, 2026 | 218.15 | 218.70 | 217.65 | 217.80 | 24010.00 |
| Aug 13, 2026 | 218.05 | 218.35 | 216.80 | 216.85 | 33548.00 |
| Aug 12, 2026 | 217.95 | 219.00 | 217.00 | 217.20 | 33019.00 |
| Aug 11, 2026 | 217.35 | 218.45 | 216.35 | 217.55 | 44844.00 |
| Aug 10, 2026 | 217.25 | 217.90 | 216.90 | 217.00 | 77770.00 |
| Aug 07, 2026 | 216.45 | 217.95 | 216.35 | 217.10 | 66696.00 |
| Aug 06, 2026 | 215.35 | 216.30 | 215.00 | 215.55 | 75345.00 |
| Aug 05, 2026 | 217.50 | 217.50 | 215.40 | 215.40 | 81736.00 |
| Aug 04, 2026 | 216.10 | 216.55 | 214.95 | 216.10 | 36686.00 |
| Aug 03, 2026 | 213.35 | 215.10 | 213.35 | 214.40 | 99371.00 |
| Jul 31, 2026 | 212.00 | 213.45 | 210.65 | 211.35 | 30919.00 |
| Jul 30, 2026 | 209.30 | 211.40 | 208.55 | 211.15 | 45277.00 |
| Jul 29, 2026 | 210.55 | 210.75 | 209.00 | 209.85 | 70311.00 |
| Jul 28, 2026 | 209.85 | 210.50 | 208.65 | 210.00 | 102590.0 |
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