iShares eb.rexx Government Germany 5.5-10.5yr UCITS ETF (DE) - EXHD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	118.09	118.02	118.02	118.12	118	2,017
February 19, 2026	117.83	118.03	118.03	118.03	117.83	18,316
February 18, 2026	117.97	117.97	117.97	118.03	117.92	2,156
February 17, 2026	118.02	117.94	117.94	118.09	117.94	2,375
February 16, 2026	118.48	118.4	117.86	118.51	118.35	16,487
February 13, 2026	118.37	118.37	117.83	118.46	118.19	1,656
February 12, 2026	118.01	118.19	117.66	118.19	118	907
February 11, 2026	117.99	118.03	117.5	118.1	117.88	11,593
February 10, 2026	117.81	117.96	117.43	117.96	117.78	12,221
February 09, 2026	117.57	117.68	117.15	117.75	117.57	8,531
February 06, 2026	117.83	117.61	117.61	117.83	117.61	1,321
February 05, 2026	117.43	117.6	117.6	117.6	117.42	1,687
February 04, 2026	117.26	117.43	117.43	117.46	117.26	3,992
February 03, 2026	117.24	117.26	117.26	117.32	117.17	2,668
February 02, 2026	117.56	117.37	117.37	117.66	117.37	5,296
January 30, 2026	117.57	117.57	117.57	117.59	117.5	7,615
January 29, 2026	117.41	117.66	117.66	117.69	117.41	2,021
January 28, 2026	117.4	117.52	117.52	117.52	117.38	2,171
January 27, 2026	117.22	117.35	117.35	117.39	117.18	1,798
January 26, 2026	117.09	117.31	117.31	117.34	117.09	4,056
January 23, 2026	117.14	116.96	116.96	117.16	116.96	1,167
January 22, 2026	117.16	117.17	117.17	117.32	117.16	2,186
January 21, 2026	117.44	117.17	117.17	117.44	117.17	3,122
January 20, 2026	117.25	117.38	117.38	117.38	117.07	1,765
January 19, 2026	117.66	117.43	117.43	117.66	117.43	1,110
January 16, 2026	117.56	117.45	117.45	117.56	117.41	612
January 15, 2026	117.55	117.64	117.64	117.67	117.53	3,096
January 14, 2026	117.28	117.62	117.62	117.62	117.28	1,137
January 13, 2026	117.21	117.35	117.35	117.35	117.1	5,199
January 12, 2026	117.22	117.36	117.36	117.4	117.12	10,496
January 09, 2026	117.14	116.86	116.86	117.24	116.86	1,771
January 08, 2026	117.27	117.18	117.18	117.27	117.07	1,950
January 07, 2026	117.2	117.39	117.39	117.42	117.2	2,985
January 06, 2026	116.69	117.06	117.06	117.06	116.69	1,739
January 05, 2026	116.49	116.82	116.82	116.82	116.48	2,405
January 02, 2026	116.72	116.52	116.52	116.79	116.52	382
December 30, 2025	116.89	116.83	116.83	117.01	116.83	1,037
December 29, 2025	116.94	116.98	116.98	117.09	116.86	1,650
December 23, 2025	116.62	116.63	116.63	116.79	116.61	1,255
December 22, 2025	116.41	116.31	116.31	116.46	116.29	754
December 19, 2025	116.68	116.38	116.38	116.69	116.38	1,795
December 18, 2025	116.82	116.8	116.8	116.84	116.56	605
December 17, 2025	116.84	116.63	116.63	116.94	116.63	1,176
December 16, 2025	116.76	116.74	116.74	116.78	116.62	1,431
December 15, 2025	116.7	116.67	116.67	116.87	116.67	2,643
December 12, 2025	116.62	116.64	116.64	116.66	116.53	834
December 11, 2025	116.67	116.68	116.68	116.73	116.52	3,648
December 10, 2025	116.5	116.61	116.61	116.66	116.3	1,390
December 09, 2025	116.5	116.64	116.64	116.73	116.44	4,783
December 08, 2025	116.94	116.53	116.53	116.94	116.48	1,315
December 05, 2025	117.29	117.1	117.1	117.35	117.1	841
December 04, 2025	117.48	117.42	117.42	117.5	117.36	907
December 03, 2025	117.51	117.52	117.52	117.63	117.51	1,907
December 02, 2025	117.48	117.52	117.52	117.52	117.38	931
December 01, 2025	117.79	117.5	117.5	117.85	117.5	1,493
November 28, 2025	118.04	118.07	118.07	118.11	117.94	708
November 27, 2025	118.15	118.07	118.07	118.15	118.07	795
November 26, 2025	117.96	118.18	118.18	118.18	117.96	796
November 25, 2025	117.87	118.1	118.1	118.13	117.87	23,240
November 24, 2025	117.99	117.96	117.96	117.99	117.83	415

iShares eb.rexx Government Germany 5.5-10.5yr UCITS ETF (DE) (EXHD.DE) XETRA