iShares Core DAX UCITS ETF (DE) (EXS1.DE)
214.65
+2.90
(+1.37%)
EUR |
GER |
Oct 29, 16:00
EXS1.DE Price : 214.65 for Oct. 29, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 29, 2026 | 212.00 | 215.10 | 212.00 | 214.65 | 70282.00 |
| Oct 28, 2026 | 210.75 | 211.85 | 210.35 | 211.75 | 63257.00 |
| Oct 27, 2026 | 209.20 | 211.30 | 208.85 | 210.85 | 53551.00 |
| Oct 26, 2026 | 208.10 | 210.15 | 208.10 | 209.40 | 36604.00 |
| Oct 23, 2026 | 208.65 | 208.65 | 206.10 | 207.45 | 42773.00 |
| Oct 22, 2026 | 209.90 | 210.60 | 208.70 | 209.15 | 66995.00 |
| Oct 21, 2026 | 208.45 | 211.85 | 208.25 | 211.55 | 73600.00 |
| Oct 20, 2026 | 207.85 | 209.30 | 206.45 | 208.60 | 39401.00 |
| Oct 19, 2026 | 210.30 | 210.30 | 207.70 | 208.65 | 74415.00 |
| Oct 16, 2026 | 210.10 | 211.80 | 210.10 | 211.20 | 71099.00 |
| Oct 15, 2026 | 207.30 | 209.45 | 207.20 | 209.15 | 43053.00 |
| Oct 14, 2026 | 209.00 | 209.65 | 208.50 | 208.60 | 31870.00 |
| Oct 13, 2026 | 208.70 | 209.70 | 208.00 | 208.15 | 39504.00 |
| Oct 12, 2026 | 207.60 | 208.60 | 207.50 | 208.40 | 50630.00 |
| 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 |
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