iShares Euro Government Bond Capped 1.5-10.5yr UCITS ETF (DE) - EXHF.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	111.01	111.1	111.1	111.14	111.01	1,513
January 14, 2026	110.84	111.05	111.05	111.08	110.84	3,966
January 13, 2026	110.83	110.86	110.86	110.86	110.79	167
January 12, 2026	110.79	110.95	110.95	110.98	110.79	311
January 09, 2026	110.78	110.8	110.8	110.83	110.78	72
January 08, 2026	110.81	110.76	110.76	110.81	110.64	161
January 07, 2026	110.79	110.84	110.84	110.89	110.74	1,080
January 06, 2026	110.3	110.65	110.65	110.65	110.3	1,889
January 05, 2026	110.19	110.43	110.43	110.43	110.19	549
January 02, 2026	110.46	110.26	110.26	110.46	110.25	293
December 30, 2025	110.61	110.49	110.49	110.61	110.48	125
December 29, 2025	110.34	110.65	110.65	110.68	110.34	605
December 23, 2025	110.29	110.34	110.34	110.37	110.26	1,216
December 22, 2025	110.1	109.88	109.88	110.1	109.88	279
December 19, 2025	110.34	109.94	109.94	110.34	109.94	418
December 18, 2025	110.41	110.61	110.61	110.61	110.07	1,175
December 17, 2025	110.47	110.24	110.24	110.47	110.19	599
December 16, 2025	110.3	110.28	110.28	110.32	110.25	309
December 15, 2025	110.26	110.06	110.06	110.31	110.06	489
December 12, 2025	110.19	110.14	110.14	110.23	110.13	1,013
December 11, 2025	110.09	110.23	110.23	110.23	110.09	805
December 10, 2025	110.06	110.08	110.08	110.08	109.86	2,615
December 09, 2025	110.03	110.16	110.16	110.29	110.03	62
December 08, 2025	110.38	110.03	110.03	110.38	109.94	143
December 05, 2025	110.58	110.48	110.48	110.61	110.48	225
December 04, 2025	110.72	110.62	110.62	110.72	110.59	373
December 03, 2025	110.71	110.83	110.83	110.83	110.71	1,545
December 02, 2025	110.96	110.72	110.72	110.96	110.65	288
December 01, 2025	111.11	110.79	110.79	111.11	110.79	2,247
November 28, 2025	111.18	111.11	111.11	111.18	111.11	310
November 27, 2025	111.16	111.14	111.14	111.16	111.09	155
November 26, 2025	111.03	111.16	111.16	111.16	111.03	36
November 25, 2025	110.86	111.12	111.12	111.12	110.86	26
November 24, 2025	110.98	110.97	110.97	110.98	110.91	34
November 21, 2025	110.87	110.85	110.85	110.96	110.85	81
November 20, 2025	110.81	110.77	110.77	110.81	110.72	652
November 19, 2025	110.84	110.83	110.83	110.97	110.83	357
November 18, 2025	110.9	110.77	110.77	110.93	110.77	383
November 17, 2025	110.78	110.79	110.79	110.89	110.77	293
November 14, 2025	111.41	111.35	110.74	111.44	111.35	6
November 13, 2025	111.72	111.53	110.93	111.72	111.53	31
November 12, 2025	111.56	111.78	111.17	111.82	111.56	31
November 11, 2025	111.57	111.64	111.04	111.66	111.57	1,220
November 10, 2025	111.43	111.56	110.96	111.59	111.43	374
November 07, 2025	111.45	111.52	111.52	111.53	111.45	354
November 06, 2025	111.6	111.56	111.56	111.6	111.52	101
November 05, 2025	111.72	111.55	111.55	111.72	111.55	434
November 04, 2025	111.59	111.6	111.6	111.66	111.58	110
November 03, 2025	111.68	111.6	111.6	111.75	111.56	597
October 31, 2025	111.6	111.71	111.71	111.71	111.57	616
October 30, 2025	111.57	111.65	111.65	111.65	111.51	305
October 29, 2025	111.7	111.72	111.72	111.77	111.69	552
October 28, 2025	111.7	111.6	111.6	111.73	111.6	75
October 27, 2025	111.54	111.66	111.66	111.66	111.53	1,298
October 24, 2025	111.88	111.57	111.57	111.88	111.57	51
October 23, 2025	111.98	111.89	111.89	111.98	111.87	20
October 22, 2025	112.09	112	112	112.09	111.92	1,016
October 21, 2025	111.96	112.02	112.02	112.03	111.88	277
October 20, 2025	111.88	111.86	111.86	111.9	111.78	225
October 17, 2025	112.17	111.89	111.89	112.18	111.85	356

iShares Euro Government Bond Capped 1.5-10.5yr UCITS ETF (DE) (EXHF.DE) XETRA