iShares Pfandbriefe UCITS ETF (DE) (EXHE.DE) XETRA
96.17
+0.236(+0.25%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
96.17
+0.236(+0.25%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 95.93 | 96.17 | 96.17 | 96.17 | 95.79 | 1,892 |
| April 01, 2026 | 95.59 | 95.82 | 95.82 | 96.06 | 95.59 | 4,488 |
| March 31, 2026 | 95.77 | 95.78 | 95.78 | 95.85 | 95.58 | 969 |
| March 30, 2026 | 94.98 | 95.64 | 95.64 | 95.64 | 94.98 | 4,177 |
| March 27, 2026 | 95.45 | 95.47 | 95.47 | 95.5 | 95.44 | 73 |
| March 26, 2026 | 95.79 | 95.57 | 95.57 | 95.8 | 95.57 | 260 |
| March 25, 2026 | 95.12 | 95.99 | 95.99 | 96.14 | 95.12 | 3,703 |
| March 24, 2026 | 95.42 | 95.44 | 95.44 | 95.87 | 95.42 | 450 |
| March 23, 2026 | 95.47 | 95.62 | 95.62 | 96.14 | 95.41 | 2,154 |
| March 20, 2026 | 95.71 | 96.02 | 96.02 | 96.19 | 95.71 | 3,101 |
| March 19, 2026 | 96.06 | 96 | 96 | 96.27 | 96 | 1,216 |
| March 18, 2026 | 95.92 | 96.4 | 96.4 | 96.64 | 95.92 | 1,182 |
| March 17, 2026 | 95.81 | 96.6 | 96.6 | 96.6 | 95.81 | 789 |
| March 16, 2026 | 95.76 | 96.35 | 96.35 | 96.48 | 95.76 | 2,730 |
| March 13, 2026 | 96.29 | 96.85 | 96.85 | 96.85 | 96.29 | 1,347 |
| March 12, 2026 | 96.31 | 96.85 | 96.85 | 96.91 | 96.31 | 4,827 |
| March 11, 2026 | 97.09 | 96.84 | 96.84 | 97.13 | 96.84 | 20,644 |
| March 10, 2026 | 96.95 | 97.15 | 97.15 | 97.21 | 96.95 | 968 |
| March 09, 2026 | 96.75 | 97.16 | 97.16 | 97.16 | 95.89 | 3,306 |
| March 06, 2026 | 97.2 | 97.15 | 97.15 | 97.41 | 97.06 | 704 |
| March 05, 2026 | 97.2 | 97.17 | 97.17 | 97.54 | 97.17 | 5,855 |
| March 04, 2026 | 97.2 | 97.62 | 97.62 | 97.76 | 97.2 | 2,235 |
| March 03, 2026 | 97.44 | 97.61 | 97.61 | 98.05 | 97.44 | 8,396 |
| March 02, 2026 | 97.42 | 97.94 | 97.94 | 98.02 | 97.42 | 2,236 |
| February 27, 2026 | 97.49 | 98.01 | 98.01 | 98.04 | 97.49 | 3,196 |
| February 26, 2026 | 97.43 | 97.9 | 97.9 | 97.93 | 97.43 | 501 |
| February 25, 2026 | 97.41 | 97.82 | 97.82 | 97.85 | 97.41 | 1,607 |
| February 24, 2026 | 97.37 | 97.91 | 97.91 | 97.92 | 97.37 | 3,569 |
| February 23, 2026 | 97.32 | 97.8 | 97.8 | 97.8 | 97.32 | 1,459 |
| February 20, 2026 | 97.83 | 97.78 | 0 | 97.84 | 97.76 | 2,474 |
| February 19, 2026 | 97.8 | 97.76 | 0 | 97.8 | 97.65 | 2,514 |
| February 18, 2026 | 97.8 | 97.79 | 0 | 97.83 | 97.75 | 2,292 |
| February 17, 2026 | 97.83 | 97.78 | 0 | 97.84 | 97.73 | 1,235 |
| February 16, 2026 | 97.67 | 97.68 | 0 | 97.81 | 97.65 | 11,504 |
| February 13, 2026 | 97.25 | 97.81 | 0 | 97.85 | 97.25 | 6,372 |
| February 12, 2026 | 97.13 | 97.67 | 0 | 97.69 | 97.13 | 8,127 |
| February 11, 2026 | 97.11 | 97.67 | 0 | 97.67 | 97.11 | 8,127 |
| February 10, 2026 | 97.16 | 97.54 | 0 | 97.54 | 97.16 | 2,880 |
| February 09, 2026 | 97.01 | 97.53 | 0 | 97.53 | 97.01 | 4,916 |
| February 06, 2026 | 96.85 | 97.42 | 0 | 97.45 | 96.85 | 2,643 |
| February 05, 2026 | 97.02 | 97.36 | 0 | 97.44 | 97.02 | 2,110 |
| February 04, 2026 | 96.95 | 97.34 | 0 | 97.34 | 96.95 | 970 |
| February 03, 2026 | 97.01 | 97.25 | 0 | 97.28 | 97.01 | 1,506 |
| February 02, 2026 | 97.12 | 97.29 | 0 | 97.38 | 97.12 | 8,733 |
| January 30, 2026 | 97.19 | 97.3 | 0 | 97.32 | 97.19 | 8,860 |
| January 29, 2026 | 97.01 | 97.42 | 0 | 97.42 | 97.01 | 787 |
| January 28, 2026 | 96.93 | 97.31 | 0 | 97.33 | 96.93 | 1,106 |
| January 27, 2026 | 96.92 | 97.21 | 0 | 97.21 | 96.92 | 702 |
| January 26, 2026 | 96.82 | 97.19 | 0 | 97.19 | 96.82 | 2,654 |
| January 23, 2026 | 96.85 | 97.23 | 0 | 97.23 | 96.85 | 704 |
| January 22, 2026 | 96.87 | 97.16 | 0 | 97.21 | 96.87 | 2,283 |
| January 21, 2026 | 96.99 | 97.18 | 0 | 97.22 | 96.99 | 870 |
| January 20, 2026 | 96.97 | 97.13 | 0 | 97.14 | 96.97 | 5,473 |
| January 19, 2026 | 96.89 | 97.25 | 0 | 97.28 | 96.89 | 1,859 |
| January 16, 2026 | 97 | 97.15 | 0 | 97.2 | 97 | 98 |
| January 15, 2026 | 96.84 | 97.29 | 0 | 97.29 | 96.84 | 1,705 |
| January 14, 2026 | 96.75 | 97.25 | 0 | 97.25 | 96.75 | 281 |
| January 13, 2026 | 96.75 | 97.13 | 0 | 97.13 | 96.75 | 2,678 |
| January 12, 2026 | 96.66 | 97.07 | 0 | 97.19 | 96.66 | 687 |
| January 09, 2026 | 96.67 | 97.05 | 0 | 97.09 | 96.67 | 1,968 |