UK markets closed

iShares Core DAX (DE) (EXS1.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
151.98+0.38 (+0.25%)
At close: 05:36PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024152.36152.86151.56151.98151.98133,016
27 Jun 2024151.52152.02151.14151.60151.6067,430
26 Jun 2024152.24152.96150.30151.28151.28202,841
25 Jun 2024151.20151.40150.56151.32151.3272,765
24 Jun 2024151.86152.88151.44152.70152.70152,339
21 Jun 2024151.66151.90150.74151.38151.38182,656
20 Jun 2024150.96152.02150.92152.02152.0295,144
19 Jun 2024150.84151.08150.42150.52150.52139,148
18 Jun 2024151.64151.68150.54151.10151.10136,591
17 Jun 2024150.64151.14149.72150.62150.62188,950
14 Jun 2024152.30152.30149.62150.00150.00116,481
13 Jun 2024154.82154.96152.10152.10152.10189,369
12 Jun 2024153.58155.36153.42155.20155.2098,932
11 Jun 2024154.34154.42152.28152.94152.94160,796
10 Jun 2024153.52154.06152.96154.06154.0651,851
07 Jun 2024155.16155.18153.02154.54154.54132,682
06 Jun 2024155.60156.48155.12155.42155.42124,773
05 Jun 2024154.36155.16153.98154.84154.8480,717
04 Jun 2024154.62154.62153.02153.32153.32106,806
03 Jun 2024155.58155.78154.80155.10155.10125,862
31 May 2024153.92154.50153.50154.16154.1669,989
30 May 2024153.38154.38153.28154.18154.18121,263
29 May 2024155.26155.34153.62153.92153.92285,898
28 May 2024156.92157.10155.32155.66155.6694,302
27 May 2024155.66156.40155.66156.40156.4060,520
24 May 2024154.44155.88154.28155.66155.6691,513
23 May 2024156.14156.28155.30155.72155.72127,869
22 May 2024155.58155.94155.40155.60155.6066,890
21 May 2024156.22156.28155.34156.04156.0436,195
20 May 2024156.14156.60156.10156.42156.4234,241
17 May 2024155.86156.04155.24155.86155.86103,864
16 May 2024157.30157.44155.98156.16156.1699,554
15 May 2024156.60157.60156.34157.44157.44174,227
14 May 2024156.12156.26155.34156.08156.0891,000
13 May 2024156.72156.78156.04156.24156.2470,344
10 May 2024156.48157.20156.42156.54156.5462,715
09 May 2024154.56155.92154.52155.92155.92117,929
08 May 2024154.38154.80153.84154.34154.34187,973
07 May 2024152.50154.00152.16153.86153.86125,234
06 May 2024150.66151.98150.48151.80151.8097,727
03 May 2024150.16151.22149.68150.42150.4261,277
02 May 2024149.90150.22149.40149.44149.4469,966
30 Apr 2024151.50151.52149.68149.84149.8479,788
29 Apr 2024152.20152.26151.26151.40151.40113,357
26 Apr 2024150.50152.02150.48151.76151.76114,259
25 Apr 2024150.84150.86148.80149.72149.72123,514
24 Apr 2024151.96152.34150.96151.18151.1869,317
23 Apr 2024150.78151.70150.12151.70151.70122,820
22 Apr 2024149.44149.58148.50149.34149.3477,094
19 Apr 2024147.68148.56147.38148.24148.24154,098
18 Apr 2024149.06149.34148.12149.06149.0653,769
17 Apr 2024148.68149.72148.46148.60148.60106,536
16 Apr 2024148.58149.40148.18148.46148.46152,796
15 Apr 2024150.92152.16150.40150.68150.68100,976
12 Apr 2024151.58151.88149.36149.96149.96211,012
11 Apr 2024151.12151.36149.40150.12150.12151,311
10 Apr 2024152.08152.46150.32151.30151.30114,307
09 Apr 2024152.54152.60150.98151.16151.16164,344
08 Apr 2024152.30153.26152.24153.14153.1461,936
05 Apr 2024151.98152.26151.28151.80151.80115,241
04 Apr 2024153.52154.04153.46153.98153.98238,394
03 Apr 2024153.24153.66153.00153.58153.5875,598
02 Apr 2024155.48155.48152.82152.96152.96138,724
28 Mar 2024154.62154.84154.52154.76154.76215,521
27 Mar 2024153.92154.82153.76154.62154.6282,766
26 Mar 2024152.74154.00152.66153.80153.80105,106
25 Mar 2024152.46152.92152.06152.80152.8052,474
22 Mar 2024151.86152.46151.86152.32152.3288,343
21 Mar 2024152.00152.06151.00152.00152.00172,772
20 Mar 2024150.34150.88150.20150.68150.6850,461
19 Mar 2024150.04150.54149.86150.54150.5485,738
18 Mar 2024150.32150.64149.78150.00150.0061,555
15 Mar 2024150.08150.90149.96150.12150.12195,354
14 Mar 2024150.60150.88149.80150.08150.08166,942
13 Mar 2024150.40150.58150.02150.34150.34120,856
12 Mar 2024148.90150.32148.42150.24150.24103,808
11 Mar 2024147.90148.44147.74148.44148.44126,752
08 Mar 2024149.18149.36148.88148.98148.9887,207
07 Mar 2024147.66149.54147.40149.36149.36121,919
06 Mar 2024147.92148.44147.92148.28148.2852,547
05 Mar 2024147.92148.44147.60148.06148.0671,319
04 Mar 2024148.34148.54147.90148.16148.1680,683
01 Mar 2024148.84149.02147.98148.34148.34169,362
29 Feb 2024147.54148.42147.40147.98147.98109,000
28 Feb 2024146.94147.26146.88147.20147.2071,837
27 Feb 2024145.84146.90145.78146.84146.84100,967
26 Feb 2024145.56146.06145.56145.78145.7884,293
23 Feb 2024145.36145.88145.22145.70145.7081,522
22 Feb 2024144.92145.80144.58145.34145.3491,801
21 Feb 2024142.98143.50142.76143.16143.1641,066
20 Feb 2024142.80142.92142.40142.78142.78131,613
19 Feb 2024142.88143.02142.64142.98142.9834,155
16 Feb 2024143.24143.86142.74143.18143.1883,833
15 Feb 2024142.46142.90142.26142.64142.6475,684
14 Feb 2024141.10141.84141.04141.80141.8081,431
13 Feb 2024142.04142.10140.84141.20141.2093,608
12 Feb 2024142.08142.50141.86142.50142.50123,412
09 Feb 2024142.02142.16141.18141.52141.5282,098
08 Feb 2024141.70142.52141.42141.98141.9886,326
07 Feb 2024142.42142.48141.56141.60141.60120,079
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...