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
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
November 21, 2025	117.95	117.93	117.93	118.08	117.92	2,879
November 20, 2025	117.76	117.71	117.71	117.76	117.59	1,053
November 19, 2025	117.87	117.87	117.87	117.99	117.79	618
November 18, 2025	117.9	117.75	117.75	117.97	117.75	1,044
November 17, 2025	117.76	117.72	117.72	117.83	117.6	45,823
November 14, 2025	118.31	118.2	117.68	118.37	118.2	767
November 13, 2025	118.7	118.37	117.85	118.7	118.37	2,015
November 12, 2025	118.59	118.84	118.31	118.84	118.52	775
November 11, 2025	118.6	118.69	118.17	118.7	118.56	887
November 10, 2025	118.4	118.6	118.08	118.6	118.4	572
November 07, 2025	118.54	118.67	118.67	118.72	118.51	933
November 06, 2025	118.57	118.69	118.69	118.7	118.56	584
November 05, 2025	118.76	118.52	118.52	118.76	118.52	724
November 04, 2025	118.63	118.66	118.66	118.79	118.63	1,828
November 03, 2025	118.76	118.59	118.59	118.76	118.58	607
October 31, 2025	118.66	118.87	118.87	118.87	118.64	1,516
October 30, 2025	118.69	118.76	118.76	118.76	118.56	695
October 29, 2025	118.87	118.87	118.87	118.91	118.8	1,893
October 28, 2025	118.9	118.85	118.85	119	118.83	683
October 27, 2025	118.7	118.84	118.84	118.84	118.7	938
October 24, 2025	119.23	118.78	118.78	119.23	118.77	1,964
October 23, 2025	119.31	119.25	119.25	119.31	119.19	916
October 22, 2025	119.43	119.29	119.29	119.47	119.2	1,712
October 21, 2025	119.34	119.34	119.34	119.47	119.23	1,668
October 20, 2025	119.22	119.07	119.07	119.22	119.06	1,099
October 17, 2025	119.64	119.26	119.26	119.74	119.14	972
October 16, 2025	119.27	119.32	119.32	119.33	119.21	40,246
October 15, 2025	119.12	119.26	119.26	119.26	119.02	349
October 14, 2025	118.98	118.91	118.91	119.13	118.91	1,799
October 13, 2025	118.56	118.73	118.73	118.77	118.56	782
October 10, 2025	118.23	118.68	118.68	118.68	118.23	723
October 09, 2025	118.26	118.06	118.06	118.26	118.02	2,517
October 08, 2025	118.06	118.2	118.2	118.31	118.06	567
October 07, 2025	117.87	117.97	117.97	118	117.73	1,807
October 06, 2025	117.79	117.94	117.94	117.94	117.79	1,522
October 03, 2025	118.02	118.1	118.1	118.12	118.01	1,368
October 02, 2025	117.93	118.02	118.02	118.06	117.89	3,680
October 01, 2025	117.76	117.83	117.83	118.06	117.62	1,443
September 30, 2025	118.04	117.83	117.83	118.04	117.83	707
September 29, 2025	117.77	117.89	117.89	117.89	117.77	570
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

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