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

111.52

-0.045(-0.04%)

Updated at November 07 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	111.7	111.98	111.98	111.98	111.7	1,420
October 15, 2025	111.79	111.95	111.95	111.95	111.79	210
October 14, 2025	111.6	111.62	111.62	111.62	111.55	214
October 13, 2025	111.3	111.34	111.34	111.4	111.24	189
October 10, 2025	111.08	111.3	111.3	111.3	111.01	99
October 09, 2025	111.04	110.92	110.92	111.09	110.92	121
October 08, 2025	110.82	111.07	111.07	111.13	110.82	460
October 07, 2025	110.72	110.85	110.85	110.85	110.64	490
October 06, 2025	110.86	110.83	110.83	110.86	110.73	394
October 03, 2025	110.9	110.91	110.91	110.92	110.89	39
October 02, 2025	110.85	110.89	110.89	110.91	110.77	1,277
October 01, 2025	110.76	110.87	110.87	110.87	110.6	6,380
September 30, 2025	110.85	110.77	110.77	110.85	110.73	197
September 29, 2025	110.7	110.78	110.78	110.78	110.67	197
September 26, 2025	110.36	110.56	110.56	110.56	110.36	50
September 25, 2025	110.52	110.35	110.35	110.52	110.35	50
September 24, 2025	110.57	110.61	110.61	110.63	110.53	548
September 23, 2025	110.83	110.55	110.55	110.83	110.53	444
September 22, 2025	110.54	110.54	110.54	110.67	110.54	127
September 19, 2025	110.61	110.58	110.58	110.61	110.57	466
September 18, 2025	110.96	110.73	110.73	110.96	110.69	466
September 17, 2025	110.86	110.92	110.92	110.96	110.86	113
September 16, 2025	110.91	110.82	110.82	110.91	110.8	4
September 15, 2025	110.77	110.82	110.82	110.87	110.75	762
September 12, 2025	110.9	110.66	110.66	110.9	110.66	182
September 11, 2025	111.02	111.01	111.01	111.04	110.84	588
September 10, 2025	110.98	111.02	111.02	111.05	110.96	288
September 09, 2025	111.02	110.96	110.96	111.02	110.89	292
September 08, 2025	111.03	111.08	111.08	111.08	110.94	41
September 05, 2025	110.81	110.96	110.96	110.96	110.64	594
September 04, 2025	110.41	110.54	110.54	110.55	110.41	13
September 03, 2025	109.95	110.4	110.4	110.4	109.95	107
September 02, 2025	110.15	110.03	110.03	110.15	110.03	7,360
September 01, 2025	110.44	110.37	110.37	110.44	110.29	7,360
August 29, 2025	110.63	110.44	110.44	110.63	110.38	361
August 28, 2025	110.62	110.63	110.63	110.64	110.46	665
August 27, 2025	110.42	110.48	110.48	110.51	110.42	106
August 26, 2025	110.29	110.44	110.44	110.44	110.29	91
August 25, 2025	110.5	110.2	110.2	110.5	110.2	55
August 22, 2025	110.16	110.58	110.58	110.58	110.16	1,217
August 21, 2025	110.58	110.28	110.28	110.58	110.28	187
August 20, 2025	110.51	110.5	110.5	110.52	110.38	135
August 19, 2025	110.39	110.34	110.34	110.39	110.19	387
August 18, 2025	110.17	110.26	110.26	110.32	110.17	463