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
September 26, 2025	117.38	117.62	117.62	117.68	117.38	9,162
September 25, 2025	117.56	117.42	117.42	117.63	117.42	943
September 24, 2025	117.59	117.67	117.67	117.67	117.56	496
September 23, 2025	117.72	117.55	117.55	117.72	117.55	1,307
September 22, 2025	117.56	117.65	117.65	117.69	117.51	2,051
September 19, 2025	117.62	117.56	117.56	117.71	117.5	41,981
September 18, 2025	118.15	117.77	117.77	118.15	117.72	3,154
September 17, 2025	118.01	118.16	118.16	118.18	118.01	1,759
September 16, 2025	117.96	117.92	117.92	118.01	117.87	1,453
September 15, 2025	117.93	118.01	118.01	118.06	117.9	283
September 12, 2025	118.08	117.85	117.85	118.09	117.77	2,952
September 11, 2025	118.3	118.21	118.21	118.4	118.1	48,609
September 10, 2025	118.4	118.4	118.4	118.46	118.19	2,772
September 09, 2025	118.31	118.28	118.28	118.36	118.2	918
September 08, 2025	118.2	118.39	118.39	118.45	118.2	693
September 05, 2025	118	118.34	118.34	118.34	117.83	490
September 04, 2025	117.69	117.84	117.84	117.91	117.69	1,805
September 03, 2025	117.22	117.67	117.67	117.67	117.22	7,037
September 02, 2025	117.31	117.28	117.28	117.31	117.13	966
September 01, 2025	117.61	117.56	117.56	117.65	117.44	967
August 29, 2025	117.94	117.67	117.67	117.94	117.67	615
August 28, 2025	117.97	117.93	117.93	117.98	117.8	1,608
August 27, 2025	117.55	117.96	117.96	117.96	117.55	362
August 26, 2025	117.57	117.75	117.75	117.75	117.43	1,097
August 25, 2025	117.45	117.27	117.27	117.45	117.19	351
August 22, 2025	117.24	117.61	117.61	117.63	117.2	43,738
August 21, 2025	117.7	117.37	117.37	117.7	117.36	1,139
August 20, 2025	117.47	117.71	117.71	117.71	117.4	541
August 19, 2025	117.24	117.39	117.39	117.39	117.11	368
August 18, 2025	117.08	117.14	117.14	117.38	117.08	400
August 15, 2025	118.22	117.62	117.62	118.22	117.62	473
August 14, 2025	118.48	118.13	118.13	118.57	118.13	1,838
August 13, 2025	117.91	118.37	118.37	118.44	117.91	3,058
August 12, 2025	118.21	117.76	117.76	118.24	117.76	289
August 11, 2025	118.28	118.11	118.11	118.39	118.11	1,026
August 08, 2025	118.63	118.31	118.31	118.63	118.25	701
August 07, 2025	118.61	118.65	118.65	118.77	118.45	2,825
August 06, 2025	118.58	118.58	118.58	118.7	118.58	2,764
August 05, 2025	118.83	118.83	118.83	118.83	118.61	334
August 04, 2025	118.14	118.72	118.72	118.72	118.14	1,040
August 01, 2025	117.93	118.23	118.23	118.64	117.85	1,466
July 31, 2025	118.21	118.13	118.13	118.25	118.06	950
July 30, 2025	118.07	118.01	118.01	118.24	117.98	2,737
July 29, 2025	118.19	118.14	118.14	118.22	118	1,107
July 28, 2025	118.1	118.21	118.21	118.27	118.02	3,895
July 25, 2025	117.87	117.89	117.89	118	117.68	883
July 24, 2025	118.38	118.08	118.08	118.45	118.08	1,364
July 23, 2025	118.86	118.9	118.9	118.96	118.76	3,855
July 22, 2025	118.73	118.95	118.95	118.95	118.63	1,389
July 21, 2025	118.45	118.84	118.84	118.84	118.45	486
July 18, 2025	118.16	118.1	118.1	118.16	118.08	817
July 17, 2025	118.13	118.28	118.28	118.28	118.1	1,592
July 16, 2025	117.85	118.15	118.15	118.25	117.85	2,071
July 15, 2025	118.01	117.92	117.92	118.22	117.92	2,483
July 14, 2025	117.66	117.75	117.75	117.92	117.66	214
July 11, 2025	117.98	117.81	117.81	117.98	117.81	1,030
July 10, 2025	118.37	118.02	118.02	118.37	117.97	2,044
July 09, 2025	118.11	118.16	118.16	118.28	118.07	3,177
July 08, 2025	118.2	118.17	118.17	118.2	117.97	3,122
July 07, 2025	118.66	118.48	118.48	118.67	118.38	1,938

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