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

111.01

+0.055(+0.05%)

Updated at September 08 10:06AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	111.16	110.69	110.69	111.16	110.68	403
August 14, 2025	111.38	111.14	111.14	111.41	111.13	450
August 13, 2025	110.98	111.32	111.32	111.32	110.98	129
August 12, 2025	111.06	110.85	110.85	111.06	110.85	37
August 11, 2025	111.15	111.07	111.07	111.19	111.06	622
August 08, 2025	111.4	111.12	111.12	111.53	111.07	320
August 07, 2025	111.39	111.46	111.46	111.46	111.3	1,023
August 06, 2025	111.4	111.37	111.37	111.43	111.36	173
August 05, 2025	111.52	111.52	111.52	111.53	111.39	89
August 04, 2025	110.98	111.41	111.41	111.42	110.98	372
August 01, 2025	110.78	111.11	111.11	111.32	110.78	800
July 31, 2025	111.04	110.96	110.96	111.04	110.89	458
July 30, 2025	110.79	110.87	110.87	111.06	110.76	127
July 29, 2025	111	110.98	110.98	111.06	110.93	337
July 28, 2025	110.84	111.02	111.02	111.02	110.8	930
July 25, 2025	110.62	110.76	110.76	110.76	110.39	183
July 24, 2025	111.2	110.88	110.88	111.2	110.88	72
July 23, 2025	111.49	111.57	111.57	111.57	111.4	100
July 22, 2025	111.34	111.56	111.56	111.56	111.34	1,443
July 21, 2025	111.14	111.4	111.4	111.5	111.07	488
July 18, 2025	110.83	110.87	110.87	110.87	110.78	218
July 17, 2025	110.81	110.95	110.95	110.95	110.76	416
July 16, 2025	110.66	110.86	110.86	110.89	110.66	277
July 15, 2025	110.71	110.66	110.66	110.95	110.66	140
July 14, 2025	110.94	110.56	110.56	111.16	110.55	552
July 11, 2025	110.66	110.57	110.57	110.66	110.55	111
July 10, 2025	111	110.65	110.65	111	110.65	1
July 09, 2025	110.81	110.86	110.86	110.89	110.81	329
July 08, 2025	110.88	110.81	110.81	110.91	110.75	1
July 07, 2025	111.32	111.07	111.07	111.32	111.02	220
July 04, 2025	111.33	111.27	111.27	111.42	111.27	122
July 03, 2025	110.86	111.15	111.15	111.24	110.86	1,335
July 02, 2025	111.18	110.92	110.92	111.18	110.92	246
July 01, 2025	111.25	111.29	111.29	111.44	111.22	457
June 30, 2025	111.18	111.06	111.06	111.24	111.06	976
June 27, 2025	111.22	111.09	111.09	111.26	111.06	579
June 26, 2025	111.34	111.28	111.28	111.4	111.17	300
June 25, 2025	111.41	111.16	111.16	111.41	111.07	117
June 24, 2025	111.31	111.22	111.22	111.31	111.12	290
June 23, 2025	110.95	111.28	111.28	111.28	110.95	134
June 20, 2025	111.43	111.2	111.2	111.43	111.09	154
June 19, 2025	111.07	111.05	111.05	111.13	111.05	237
June 18, 2025	111.01	111.34	111.34	111.34	111.01	321
June 17, 2025	111.02	111.07	111.07	111.15	111.02	49
June 16, 2025	111.06	111.22	111.22	111.22	110.74	658