iShares Dow Jones Global Titans 50 UCITS ETF (DE)

EXI2
🏛️ germany →
93.96
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 91.97 92.06 90.99 91.05 0.0M
2024-12-27 92.85 93.10 91.71 92.05 0.0M
2024-12-23 91.84 91.93 91.42 91.52 0.0M
2024-12-20 90.63 91.88 89.30 91.88 0.1M
2024-12-19 91.27 91.99 91.09 91.91 0.1M
2024-12-18 93.01 93.37 92.66 93.26 0.0M
2024-12-17 92.74 93.05 92.37 93.05 0.0M
2024-12-16 91.94 92.82 91.85 92.69 0.0M
2024-12-13 92.39 92.42 91.60 91.91 0.0M
2024-12-12 92.10 92.31 91.71 91.93 0.0M
2024-12-11 90.92 92.19 90.84 92.19 0.0M
2024-12-10 90.47 91.37 90.44 90.80 0.0M
2024-12-09 91.08 91.08 90.15 90.51 0.0M
2024-12-06 89.97 90.79 89.79 90.66 0.0M
2024-12-05 90.18 90.40 89.86 90.14 0.0M
2024-12-04 89.87 90.37 89.82 90.05 0.0M
2024-12-03 89.30 89.47 88.81 89.46 0.0M
2024-12-02 88.45 89.46 88.20 89.46 0.1M
2024-11-29 87.43 88.01 87.32 88.01 0.0M
2024-11-28 87.92 87.92 87.47 87.61 0.0M
2024-11-27 88.16 88.18 86.95 86.95 0.0M
2024-11-26 87.73 88.59 87.42 88.59 0.0M
2024-11-25 88.46 88.46 87.55 87.87 0.1M
2024-11-22 87.72 88.57 87.70 88.34 0.0M
2024-11-21 87.25 87.82 86.31 87.30 0.0M
2024-11-20 87.38 87.52 86.50 86.87 0.0M
2024-11-19 86.77 86.78 85.57 86.78 0.1M
2024-11-18 86.60 86.75 86.08 86.69 0.1M
2024-11-15 87.47 87.47 86.62 86.78 0.0M
2024-11-14 88.45 88.87 87.98 88.09 0.0M
2024-11-13 87.79 88.16 87.54 88.14 0.0M
2024-11-12 87.91 88.09 87.59 87.79 0.0M
2024-11-11 87.96 88.48 87.75 87.99 0.1M
2024-11-08 87.31 87.46 86.72 87.46 0.0M
2024-11-07 86.28 86.77 86.21 86.69 0.1M
2024-11-06 85.86 86.32 85.56 85.81 0.0M
2024-11-05 82.91 83.66 82.75 83.16 0.0M
2024-11-04 83.28 83.28 82.58 83.00 0.0M
2024-11-01 83.16 83.94 83.07 83.94 0.1M
2024-10-31 83.64 83.85 82.81 82.81 0.0M
2024-10-30 85.68 85.71 84.70 85.11 0.0M
2024-10-29 84.93 85.21 84.72 85.08 0.0M
2024-10-28 85.31 85.31 84.81 84.84 0.0M
2024-10-25 84.44 85.43 84.38 85.43 0.0M
2024-10-24 84.82 84.96 84.33 84.63 0.0M
2024-10-23 85.47 85.47 84.67 84.86 0.0M
2024-10-22 84.93 85.27 84.51 85.20 0.0M
2024-10-21 84.77 84.87 84.32 84.51 0.0M
2024-10-18 84.65 84.81 84.36 84.77 0.1M
2024-10-17 84.47 85.28 84.29 85.01 0.1M
2024-10-16 83.93 83.93 83.29 83.86 0.0M
2024-10-15 84.68 84.75 83.63 83.77 0.1M
2024-10-14 83.89 84.63 83.74 84.25 0.0M
2024-10-11 83.54 83.75 83.23 83.60 0.0M
2024-10-10 83.61 83.63 83.19 83.58 0.0M
2024-10-09 82.69 83.29 82.67 83.29 0.0M
2024-10-08 81.85 82.71 81.70 82.71 0.1M
2024-10-07 82.60 82.77 82.15 82.77 0.0M
2024-10-04 81.57 82.55 81.51 82.11 0.0M
2024-10-03 81.42 81.80 81.02 81.80 0.0M
2024-10-02 81.20 81.74 80.84 81.74 0.1M
2024-10-01 81.62 82.04 80.81 81.17 0.1M
2024-09-30 81.01 81.18 80.48 81.18 0.0M
2024-09-27 81.56 81.70 81.23 81.25 0.0M
2024-09-26 82.07 82.36 81.22 81.40 0.0M
2024-09-25 80.94 81.44 80.84 81.44 0.0M
2024-09-24 81.42 81.42 80.56 80.92 0.0M
2024-09-23 80.79 81.18 80.64 81.09 0.0M
2024-09-20 80.76 80.77 80.37 80.43 0.0M
2024-09-19 80.44 81.20 80.30 81.08 0.0M
2024-09-18 79.98 80.00 79.60 79.69 0.0M
2024-09-17 79.93 80.37 79.87 80.05 0.0M
2024-09-16 79.91 80.03 79.29 79.63 0.0M
2024-09-13 80.00 80.27 79.90 80.23 0.0M
2024-09-12 79.87 79.94 79.42 79.67 0.0M
2024-09-11 78.08 78.63 77.47 77.75 0.0M
2024-09-10 77.60 78.45 77.56 77.87 0.0M
2024-09-09 77.32 77.98 77.31 77.61 0.0M
2024-09-06 77.93 78.51 76.74 76.93 0.0M
2024-09-05 78.44 79.08 77.97 78.10 0.0M
2024-09-04 78.42 78.90 78.25 78.54 0.0M
2024-09-03 80.79 80.88 79.51 79.66 0.0M
2024-09-02 80.71 80.97 80.59 80.80 0.0M
2024-08-30 80.31 80.54 80.20 80.26 0.0M
2024-08-29 79.60 80.92 79.59 80.81 0.0M
2024-08-28 80.21 80.52 79.53 79.59 0.0M
2024-08-27 80.16 80.18 79.66 79.88 0.0M
2024-08-26 80.20 80.54 79.69 79.89 0.0M
2024-08-23 80.31 80.62 79.87 80.19 0.0M
2024-08-22 80.59 81.28 80.58 80.67 0.0M
2024-08-21 80.60 80.94 80.45 80.54 0.0M
2024-08-20 81.04 81.19 80.59 80.66 0.0M
2024-08-19 80.33 80.63 80.14 80.63 0.0M
2024-08-16 80.98 80.98 80.13 80.55 0.0M
2024-08-15 79.12 80.40 78.99 80.40 0.0M
2024-08-14 79.05 79.05 78.08 78.82 0.0M
2024-08-13 78.30 78.78 78.04 78.70 0.0M
2024-08-12 77.93 78.23 77.70 77.81 0.0M
2024-08-09 77.43 77.93 77.15 77.40 0.0M
2024-08-08 75.38 77.12 74.98 77.08 0.0M
2024-08-07 76.21 77.27 76.10 76.99 0.1M
2024-08-06 75.97 76.20 74.91 76.08 0.1M
2024-08-05 75.85 75.85 71.85 75.10 0.2M
2024-08-02 79.10 79.11 76.98 77.38 0.0M
2024-08-01 81.91 82.31 81.17 81.30 0.1M
2024-07-31 80.47 81.43 80.20 81.43 0.1M
2024-07-30 80.31 80.52 79.48 79.60 0.0M
2024-07-29 80.38 80.75 79.88 79.88 0.0M
2024-07-26 79.68 80.00 79.27 79.76 0.0M
2024-07-25 79.99 80.08 78.72 79.71 0.0M
2024-07-24 81.30 81.57 80.15 80.35 0.0M
2024-07-23 81.90 82.60 81.74 82.57 0.0M
2024-07-22 81.29 82.09 81.21 81.56 0.1M
2024-07-19 81.47 81.80 81.23 81.23 0.0M
2024-07-18 82.47 82.71 81.40 81.42 0.1M
2024-07-17 83.36 83.36 81.98 82.06 0.0M
2024-07-16 84.21 84.41 83.79 83.93 0.1M
2024-07-15 84.28 84.38 83.78 84.20 0.1M
2024-07-12 83.76 84.06 83.38 84.03 0.0M
2024-07-11 85.46 85.49 83.86 83.96 0.0M
2024-07-10 84.86 85.06 84.73 85.06 0.0M
2024-07-09 84.69 84.93 84.64 84.87 0.0M
2024-07-08 84.63 84.71 84.44 84.56 0.1M
2024-07-05 84.12 84.52 83.82 84.52 0.0M
2024-07-04 84.04 84.12 83.85 83.90 0.0M
2024-07-03 83.61 83.99 83.28 83.61 0.0M
2024-07-02 82.89 83.31 82.73 83.31 0.0M
2024-07-01 82.56 82.92 82.24 82.92 0.1M
2024-06-28 83.64 83.84 83.23 83.27 0.0M
2024-06-27 83.06 83.28 82.92 83.11 0.0M
2024-06-26 82.89 83.16 82.67 82.86 0.0M
2024-06-25 81.78 82.65 81.65 82.65 0.0M
2024-06-24 82.46 82.46 81.95 82.18 0.0M
2024-06-21 82.64 82.71 82.27 82.51 0.0M
2024-06-20 83.21 83.35 82.76 83.03 0.1M
2024-06-19 82.92 83.00 82.62 82.84 0.0M
2024-06-18 82.48 82.75 82.22 82.34 0.1M
2024-06-17 82.25 82.37 81.91 82.07 0.1M
2024-06-14 82.08 82.40 81.68 82.16 0.0M
2024-06-13 81.41 81.62 81.15 81.58 0.0M
2024-06-12 80.71 81.07 80.60 80.83 0.0M
2024-06-11 80.05 80.23 79.80 80.02 0.0M
2024-06-10 79.93 80.35 79.67 80.35 0.0M
2024-06-07 79.23 79.81 78.92 79.81 0.0M
2024-06-06 78.90 79.19 78.78 79.02 0.0M
2024-06-05 77.77 78.59 77.64 78.57 0.0M
2024-06-04 76.94 77.27 76.78 77.05 0.0M
2024-06-03 77.39 77.63 77.00 77.23 0.0M
2024-05-31 76.81 76.87 76.07 76.11 0.0M
2024-05-30 77.53 77.57 77.01 77.13 0.0M
2024-05-29 77.81 78.14 77.48 77.99 0.0M
2024-05-28 77.67 77.85 77.50 77.73 0.0M
2024-05-27 77.68 77.92 77.35 77.35 0.0M
2024-05-24 77.39 77.70 77.18 77.58 0.0M
2024-05-23 78.04 78.22 77.80 77.99 0.0M
2024-05-22 77.42 77.59 77.39 77.55 0.0M
2024-05-21 77.18 77.40 76.97 77.40 0.0M
2024-05-20 77.07 77.45 76.95 77.45 0.0M
2024-05-17 77.04 77.22 76.87 76.90 0.0M
2024-05-16 77.18 77.37 77.08 77.26 0.0M
2024-05-15 76.52 76.87 76.40 76.85 0.1M
2024-05-14 76.20 76.41 75.97 76.21 0.0M
2024-05-13 76.31 76.51 75.94 76.06 0.0M
2024-05-10 76.30 76.54 76.20 76.31 0.0M
2024-05-09 76.20 76.29 75.80 76.29 0.0M
2024-05-08 76.31 76.42 75.92 76.32 0.0M
2024-05-07 76.01 76.23 75.92 76.18 0.0M
2024-05-06 75.21 75.59 75.08 75.53 0.1M
2024-05-03 74.64 75.06 74.46 74.88 0.0M
2024-05-02 74.24 74.42 74.00 74.14 0.1M
2024-04-30 75.04 75.14 74.68 74.86 0.0M
2024-04-29 75.12 75.27 74.85 74.85 0.0M
2024-04-26 74.35 75.18 74.35 75.09 0.0M
2024-04-25 73.25 73.37 72.65 72.95 0.1M
2024-04-24 74.81 74.98 74.21 74.45 0.0M
2024-04-23 73.79 74.20 73.01 74.17 0.0M
2024-04-22 73.24 73.61 73.00 73.39 0.0M
2024-04-19 73.84 74.05 73.26 73.26 0.0M
2024-04-18 74.66 74.75 74.11 74.75 0.0M
2024-04-17 75.03 75.52 74.70 74.70 0.0M
2024-04-16 75.35 75.61 74.47 75.31 0.0M
2024-04-15 76.71 77.05 76.42 76.64 0.0M
2024-04-12 77.38 77.39 76.59 77.03 0.0M
2024-04-11 76.03 76.33 75.75 76.31 0.0M
2024-04-10 75.57 75.85 74.93 75.60 0.0M
2024-04-09 75.60 75.68 74.81 75.05 0.0M
2024-04-08 75.52 75.77 75.38 75.59 0.0M
2024-04-05 74.80 75.55 73.77 75.41 0.0M
2024-04-04 75.80 76.04 75.65 75.79 0.0M
2024-04-03 75.75 75.95 75.58 75.85 0.0M
2024-04-02 76.57 76.65 75.47 75.81 0.1M
2024-03-28 75.91 76.00 75.71 75.81 0.0M
2024-03-27 75.75 75.96 75.32 75.47 0.0M
2024-03-26 75.86 75.95 75.76 75.89 0.0M
2024-03-25 76.04 76.04 75.52 75.76 0.0M
2024-03-22 75.88 76.06 75.61 76.04 0.0M
2024-03-21 75.79 75.97 75.43 75.90 0.0M
2024-03-20 74.88 75.21 74.81 74.81 0.0M
2024-03-19 74.43 74.71 74.12 74.71 0.0M
2024-03-18 74.13 74.82 73.88 74.54 0.0M
2024-03-15 74.33 74.55 73.48 73.54 0.0M
2024-03-14 74.53 74.59 74.18 74.52 0.0M
2024-03-13 74.63 74.68 74.06 74.06 0.0M
2024-03-12 73.78 74.55 73.52 74.32 0.0M
2024-03-11 73.41 73.54 73.05 73.38 0.1M
2024-03-08 74.58 74.91 74.11 74.12 0.0M
2024-03-07 73.30 74.30 73.24 74.24 0.0M
2024-03-06 73.45 73.76 73.33 73.61 0.0M
2024-03-05 74.06 74.06 72.91 73.23 0.0M
2024-03-04 74.45 74.61 74.13 74.14 0.0M
2024-03-01 73.97 74.25 73.54 74.20 0.1M
2024-02-29 72.94 73.46 72.75 73.21 0.0M
2024-02-28 73.33 73.34 72.93 73.18 0.0M
2024-02-27 73.27 73.44 73.05 73.05 0.0M
2024-02-26 73.61 73.61 73.42 73.43 0.0M
2024-02-23 73.88 74.17 73.65 73.81 0.1M
2024-02-22 72.80 73.48 72.60 73.48 0.0M
2024-02-21 71.61 71.73 71.38 71.49 0.0M
2024-02-20 72.60 72.61 71.36 71.59 0.0M
2024-02-19 72.59 72.92 72.50 72.84 0.0M
2024-02-16 73.10 73.50 72.60 72.90 0.0M
2024-02-15 73.13 73.14 72.42 72.78 0.0M
2024-02-14 72.66 72.91 72.50 72.59 0.1M
2024-02-13 72.95 72.96 72.13 72.62 0.0M
2024-02-12 73.06 73.42 73.06 73.42 0.0M
2024-02-09 72.72 72.97 72.62 72.93 0.0M
2024-02-08 72.57 72.77 72.52 72.70 0.0M
2024-02-07 71.84 72.52 71.83 72.40 0.0M
2024-02-06 72.18 72.29 71.80 71.96 0.0M
2024-02-05 71.43 72.43 71.43 71.73 0.0M
2024-02-02 70.27 71.28 70.26 71.28 0.0M
2024-02-01 69.45 69.64 69.27 69.42 0.1M
2024-01-31 69.94 69.94 69.10 69.37 0.0M
2024-01-30 70.49 70.61 70.31 70.45 0.0M
2024-01-29 69.80 70.23 69.80 70.18 0.0M
2024-01-26 69.56 69.84 69.35 69.84 0.0M
2024-01-25 69.17 69.93 69.10 69.93 0.0M
2024-01-24 69.00 69.44 68.82 69.33 0.1M
2024-01-23 68.30 68.77 68.18 68.63 0.0M
2024-01-22 68.51 68.66 68.38 68.51 0.1M
2024-01-19 67.73 67.88 67.56 67.84 0.0M
2024-01-18 66.81 67.42 66.72 67.37 0.0M
2024-01-17 66.69 66.81 66.28 66.70 0.0M
2024-01-16 66.59 67.24 66.44 67.17 0.0M
2024-01-15 66.89 66.96 66.74 66.88 0.0M
2024-01-12 66.47 66.80 66.33 66.74 0.0M
2024-01-11 66.87 66.90 66.20 66.20 0.0M
2024-01-10 66.23 66.42 66.15 66.33 0.0M
2024-01-09 65.85 66.17 65.72 66.15 0.0M
2024-01-08 65.11 65.48 64.91 65.45 0.0M
2024-01-05 65.10 65.37 64.83 65.30 0.0M
2024-01-04 65.57 65.60 65.08 65.40 0.0M
2024-01-03 65.55 65.58 65.25 65.55 0.0M
2024-01-02 65.83 65.88 65.30 65.65 0.1M