Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

iShares Dow Jones Industrial Average UCITS ETF (DE) (EXI3.DE)

353.70
+1.15
+(0.33%)
At close: April 30 at 5:36:25 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025354.15355.30348.00353.70353.701,198
Apr 29, 2025403.15403.15403.15403.15403.15-
Apr 28, 2025351.25351.30349.90349.90349.90223
Apr 25, 2025352.30352.30348.15348.40348.40578
Apr 24, 2025345.45349.05343.15349.00349.00862
Apr 23, 2025346.35352.50345.60348.95348.951,341
Apr 22, 2025333.35338.15332.60337.70337.70562
Apr 17, 2025349.65351.20341.85343.00343.00934
Apr 16, 2025351.35355.30349.60353.40353.404,220
Apr 15, 2025356.50357.80355.45357.60357.60865
Apr 14, 2025352.95358.85352.95354.30354.3013,645
Apr 11, 2025350.40350.40343.10346.05346.052,083
Apr 10, 2025366.90366.90349.15349.15349.151,682
Apr 9, 2025337.80340.20329.40337.90337.901,401
Apr 8, 2025349.30359.45349.30354.15354.151,707
Apr 7, 2025332.30346.35329.90341.95341.955,353
Apr 4, 2025362.65363.55351.60354.00354.002,270
Apr 3, 2025372.95373.10363.40366.95366.951,252
Apr 2, 2025386.75386.75382.95385.85385.85313
Apr 1, 2025386.50387.45384.05386.85386.85622
Mar 31, 2025379.50383.35378.85383.35383.351,068
Mar 28, 2025388.80390.25382.40382.45382.45577
Mar 27, 2025392.55392.55389.00390.35390.35643
Mar 26, 2025392.15394.10392.05392.25392.251,073
Mar 25, 2025391.55392.55391.20391.35391.351,895
Mar 24, 2025387.95391.70387.80391.60391.602,965
Mar 21, 2025384.20385.10382.55384.50384.501,259
Mar 20, 2025384.45387.90383.00385.75385.75619
Mar 19, 2025379.05383.35379.05382.80382.80941
Mar 18, 2025380.05380.80377.60377.90377.902,264
Mar 17, 2025 0.648769 Dividend
Mar 17, 2025377.50380.35376.50379.75379.751,630
Mar 14, 2025376.40379.75374.70378.60377.95776
Mar 13, 2025377.25378.95374.95375.30374.66248
Mar 12, 2025379.20381.20375.05378.15377.502,720
Mar 11, 2025383.90384.25377.00377.50376.852,004
Mar 10, 2025391.55391.90387.95388.65387.983,147
Mar 7, 2025392.35392.35387.75387.85387.194,045
Mar 6, 2025394.95395.45389.75393.95393.271,794
Mar 5, 2025398.90399.00392.25392.90392.231,523
Mar 4, 2025410.00410.00400.80401.25400.562,586
Mar 3, 2025419.65420.00414.65414.65413.94994
Feb 28, 2025414.55415.45414.30415.45414.74365
Feb 27, 2025413.60418.90413.40418.90418.1856
Feb 26, 2025414.45415.95413.70414.15413.44497
Feb 25, 2025412.85414.00410.00410.55409.851,301
Feb 24, 2025413.90415.45413.05414.45413.741,283
Feb 21, 2025419.10419.55416.15416.95416.24133
Feb 20, 2025424.90424.90418.00418.00417.28649
Feb 19, 2025424.55425.00423.15424.60423.87257
Feb 18, 2025424.30425.00422.25422.70421.981,203
Feb 17, 2025423.05424.50422.85423.75423.02337
Feb 14, 2025425.30425.30422.55422.55421.83385
Feb 13, 2025423.50426.30423.50424.05423.32503
Feb 12, 2025427.35427.50423.85423.85423.122,132
Feb 11, 2025428.10428.20427.15427.50426.77147
Feb 10, 2025427.85429.50427.60427.60426.87138
Feb 7, 2025428.35429.05427.45427.75427.02744
Feb 6, 2025430.50432.35429.00429.20428.46633
Feb 5, 2025425.30426.05423.80426.05425.32429
Feb 4, 2025427.90427.90425.60426.50425.77914
Feb 3, 2025427.60429.40425.70429.40428.662,126
Jan 31, 2025430.20431.85429.00429.00428.26443
Jan 30, 2025428.50429.35425.00427.25426.522,243
Jan 29, 2025428.10429.25427.30428.25427.52523
Jan 28, 2025425.65428.00425.25426.70425.971,940
Jan 27, 2025418.40420.05416.00420.05419.331,619
Jan 24, 2025423.70423.70420.35421.00420.28986
Jan 23, 2025422.15424.20421.65423.95423.2219,111
Jan 22, 2025420.50421.60419.40421.40420.681,379
Jan 21, 2025418.25420.05418.20419.40418.6818,663
Jan 20, 2025419.85420.05416.75417.70416.981,454
Jan 17, 2025418.45421.55418.00421.10420.382,048
Jan 16, 2025418.80418.95416.10417.15416.44753
Jan 15, 2025410.70417.45410.50417.45416.7336,517
Jan 14, 2025411.50412.10409.30409.30408.60718
Jan 13, 2025407.25411.25407.05410.30409.60736
Jan 10, 2025411.55411.55407.45407.85407.15584
Jan 9, 2025411.10411.55410.60411.45410.7431
Jan 8, 2025410.30411.25409.30410.60409.90687
Jan 7, 2025408.05411.15407.55409.45408.751,036
Jan 6, 2025411.70412.35409.45412.20411.49409
Jan 3, 2025410.95412.25410.10411.95411.24910
Jan 2, 2025410.55413.85410.25413.60412.89692
Dec 30, 2024408.95409.75406.20406.20405.50312
Dec 27, 2024413.25413.25409.45410.30409.60483
Dec 23, 2024410.55410.55407.15407.50406.80357
Dec 20, 2024405.20410.35402.75410.30409.601,486
Dec 19, 2024406.20408.65404.85408.60407.901,203
Dec 18, 2024412.95414.95412.05413.90413.19896
Dec 17, 2024412.85413.75409.85411.55410.84522
Dec 16, 2024 0.743908 Dividend
Dec 16, 2024415.20416.50414.60415.30414.591,398
Dec 13, 2024418.95418.95416.65417.15415.69465
Dec 12, 2024417.55419.70417.55419.00417.54450
Dec 11, 2024420.15420.20419.05420.15418.68508
Dec 10, 2024419.70421.75418.10421.65420.185,856
Dec 9, 2024420.95421.05419.40419.95418.48914
Dec 6, 2024421.60422.85421.25421.50420.03826
Dec 5, 2024425.75426.35423.00423.50422.023,214
Dec 4, 2024425.50427.65424.75425.45423.961,096
Dec 3, 2024424.70424.80423.05423.25421.77684
Dec 2, 2024425.60426.45425.10426.00424.511,654
Nov 29, 2024422.85424.65422.80424.60423.122,087
Nov 28, 2024423.35423.50422.60423.50422.022,749
Nov 27, 2024425.35425.35422.90423.00421.52104
Nov 26, 2024425.20425.20422.05423.85422.37917
Nov 25, 2024424.50424.50423.05423.85422.372,589
Nov 22, 2024416.60422.50416.60422.15420.681,693
Nov 21, 2024410.20415.75409.75415.75414.30141
Nov 20, 2024408.50409.25407.40408.20406.77547
Nov 19, 2024408.95408.95403.90407.40405.98758
Nov 18, 2024409.85409.85408.20409.45408.02478
Nov 15, 2024410.85412.45409.95409.95408.522,042
Nov 14, 2024414.75417.00413.40413.80412.35679
Nov 13, 2024411.00414.95409.80414.95413.503,098
Nov 12, 2024414.15416.05413.60413.60412.151,770
Nov 11, 2024410.20415.55410.20414.05412.602,080
Nov 8, 2024404.35408.35403.65408.00406.57620
Nov 7, 2024405.30405.70401.95403.15401.741,554
Nov 6, 2024399.90405.70399.90403.90402.491,965
Nov 5, 2024382.65383.75381.70383.75382.41550
Nov 4, 2024383.55384.50381.75381.75380.421,587
Nov 1, 2024383.20387.85383.20387.55386.20447
Oct 31, 2024384.55384.55382.45383.45382.11407
Oct 30, 2024388.65388.65387.65388.00386.64165
Oct 29, 2024390.15390.25389.20389.50388.14337
Oct 28, 2024389.65390.20388.05389.80388.44288
Oct 25, 2024390.10390.95389.20389.25387.89648
Oct 24, 2024392.15392.15390.05390.10388.7449
Oct 23, 2024394.85395.05392.50392.65391.2842
Oct 22, 2024393.95394.70392.70394.25392.87453
Oct 21, 2024396.90396.90394.15394.15392.77293
Oct 18, 2024396.55397.45394.60395.45394.07399
Oct 17, 2024394.80397.80394.60396.80395.41777
Oct 16, 2024390.70392.75389.95392.45391.08258
Oct 15, 2024394.25394.25390.05391.80390.432,071
Oct 14, 2024390.55391.65389.35391.65390.28538
Oct 11, 2024386.05388.85386.05388.80387.44177
Oct 10, 2024386.95386.95385.50386.25384.90643
Oct 9, 2024380.95384.90380.95384.90383.56441
Oct 8, 2024379.80381.20379.60381.05379.72173
Oct 7, 2024383.30383.30382.00382.50381.16411
Oct 4, 2024378.50383.40378.50381.35380.02557
Oct 3, 2024379.90379.90377.05379.25377.92238
Oct 2, 2024378.25380.15377.15380.15378.82144
Oct 1, 2024377.85379.30376.75379.30377.97498
Sep 30, 2024376.30376.75374.75376.30374.99446
Sep 27, 2024376.40379.65375.75379.45378.12567
Sep 26, 2024374.95376.50374.65374.75373.44323
Sep 25, 2024374.05375.50373.95374.50373.19493
Sep 24, 2024377.30377.30376.25376.25374.94421
Sep 23, 2024374.75376.55374.75376.05374.7463
Sep 20, 2024374.40374.85374.00374.15372.84376
Sep 19, 2024373.30375.30373.30374.10372.79492
Sep 18, 2024373.50373.50371.00372.10370.80498
Sep 17, 2024372.50373.85372.10373.80372.49949
Sep 16, 2024 0.296886 Dividend
Sep 16, 2024370.50372.45370.25370.95369.65340
Sep 13, 2024369.60372.30369.45372.30370.70168
Sep 12, 2024369.60369.95368.10368.30366.72396
Sep 11, 2024365.95365.95361.85363.20361.64167
Sep 10, 2024367.25367.65366.80366.80365.2357
Sep 9, 2024364.65367.90364.35367.90366.32706
Sep 6, 2024364.35368.10361.80362.40360.85742
Sep 5, 2024367.75368.60364.85365.05363.48634
Sep 4, 2024367.55369.45367.50368.55366.97360
Sep 3, 2024373.65373.65369.65370.80369.211,184
Sep 2, 2024373.35373.55372.85373.30371.70527
Aug 30, 2024371.35371.80371.00371.10369.51226
Aug 29, 2024368.80372.10368.80371.65370.06145
Aug 28, 2024368.05369.00367.75367.85366.27242
Aug 27, 2024367.40367.55366.45366.45364.88747
Aug 26, 2024366.10368.50366.10366.75365.18275
Aug 23, 2024364.95366.40364.95365.80364.23207
Aug 22, 2024364.65365.70364.30364.85363.29404
Aug 21, 2024365.80365.80364.20364.70363.141,021
Aug 20, 2024367.50367.50364.90364.90363.34860
Aug 19, 2024365.90367.65365.30367.10365.533,593
Aug 16, 2024367.65367.65366.00366.50364.93936
Aug 15, 2024362.10367.35361.50366.20364.63474
Aug 14, 2024359.80360.25358.20360.25358.71665
Aug 13, 2024358.90359.35357.65359.10357.56396
Aug 12, 2024359.50360.00357.40357.40355.87391
Aug 9, 2024358.90360.40357.20358.95357.41606
Aug 8, 2024352.35358.35351.10358.35356.81604
Aug 7, 2024356.25358.65356.25357.45355.92881
Aug 6, 2024353.20356.30352.40354.95353.43325
Aug 5, 2024357.35357.35348.25352.35350.841,134
Aug 2, 2024369.50369.70358.40358.65357.112,219
Aug 1, 2024375.65377.80371.85371.85370.26875
Jul 31, 2024375.35375.90373.20375.90374.29219
Jul 30, 2024373.05374.30372.25373.40371.80597
Jul 29, 2024373.10375.00371.20371.20369.61411
Jul 26, 2024367.00371.60367.00371.20369.6188
Jul 25, 2024366.00367.70365.35366.75365.18255
Jul 24, 2024368.60368.75365.95366.40364.83204
Jul 23, 2024368.75370.50368.70370.50368.91838
Jul 22, 2024368.50369.20367.85368.10366.52933
Jul 19, 2024370.25370.80367.40367.40365.82888
Jul 18, 2024374.85376.95373.90374.00372.401,196
Jul 17, 2024372.25373.60370.85373.60372.001,434
Jul 16, 2024367.15372.90366.45372.00370.401,150
Jul 15, 2024366.15366.80365.40366.75365.18757
Jul 12, 2024364.20365.40363.25365.15363.581,309
Jul 11, 2024364.35364.40362.85364.30362.74431
Jul 10, 2024360.85361.55360.65361.55360.0063
Jul 9, 2024361.35362.05360.85360.85359.30402
Jul 8, 2024360.70363.15360.70361.10359.55526
Jul 5, 2024361.75361.75360.65360.70359.15506
Jul 4, 2024361.80362.80361.45361.65360.1079
Jul 3, 2024363.50363.65361.10361.60360.05217
Jul 2, 2024361.90362.55361.40362.40360.85477
Jul 1, 2024361.90364.15361.45362.65361.092,019
Jun 28, 2024364.35365.80363.75364.05362.49815
Jun 27, 2024363.65364.35362.25363.90362.34749
Jun 26, 2024363.70363.70362.25363.55361.992,273
Jun 25, 2024365.55365.60363.00363.00361.44769
Jun 24, 2024363.70366.25363.00366.05364.48154
Jun 21, 2024362.90364.50362.90363.75362.19606
Jun 20, 2024359.65361.30359.60360.65359.105,608
Jun 19, 2024359.10359.35358.45358.60357.062,371
Jun 18, 2024359.10360.15358.05358.70357.167,212
Jun 17, 2024 1.210502 Dividend
Jun 17, 2024358.55358.70356.50357.70356.17364
Jun 14, 2024358.55358.85356.70358.85356.11401
Jun 13, 2024356.80356.80355.55356.40353.67577
Jun 12, 2024359.60359.80356.90356.90354.1785
Jun 11, 2024359.60359.60357.45358.80356.06185
Jun 10, 2024358.65359.80358.40359.20356.45377
Jun 7, 2024356.20359.15355.45359.05356.30365
Jun 6, 2024355.25356.20354.90355.85353.1321
Jun 5, 2024355.55355.55353.80355.25352.531,277
Jun 4, 2024352.15354.15351.35352.60349.901,209
Jun 3, 2024356.20356.20351.95351.95349.26503
May 31, 2024351.30351.30349.75350.65347.97515
May 30, 2024351.65351.65350.10350.30347.62153
May 29, 2024355.40355.40353.45354.60351.892,002
May 28, 2024358.25358.25356.20356.20353.481,187
May 27, 2024358.25358.35357.90358.25355.51268
May 24, 2024359.85359.95359.15359.15356.4094
May 23, 2024365.40365.45362.25362.25359.481,087
May 22, 2024365.35366.30365.35365.65362.8524
May 21, 2024364.80365.70364.80365.70362.9032
May 20, 2024366.50367.40365.60367.40364.59127
May 17, 2024365.35366.45365.25365.25362.46324
May 16, 2024365.60366.65365.55366.65363.85531
May 15, 2024363.70365.00363.40364.65361.861,149
May 14, 2024363.85364.10362.60362.60359.8396
May 13, 2024365.35365.35364.10364.10361.32183
May 10, 2024364.35364.95364.20364.30361.51349
May 9, 2024361.45362.50360.15362.30359.53135
May 8, 2024360.30360.70359.55360.45357.69139
May 7, 2024359.60359.75358.90359.25356.50760
May 6, 2024358.20358.45357.35357.35354.6285
May 3, 2024356.45357.70356.35356.50353.77202
May 2, 2024353.25354.50353.00353.65350.95959
Apr 30, 2024356.45356.45354.50354.50351.7969

Related Tickers