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

110.26

-0.43(-0.39%)

Updated at August 18 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	111.58	111.06	111.06	111.58	111.06	481
June 12, 2025	111.43	111.53	111.53	111.58	111.43	304
June 11, 2025	111.2	111.19	111.19	111.34	111.17	197
June 10, 2025	111.12	111.29	111.29	111.37	111.12	281
June 09, 2025	111.04	111	111	111.38	110.94	283
June 06, 2025	110.97	111	111	111.15	110.93	652
June 05, 2025	111.51	110.89	110.89	111.51	110.89	255
June 04, 2025	111.44	111.34	111.34	111.44	111.31	132
June 03, 2025	111.38	111.4	111.4	111.51	111.38	7,437
June 02, 2025	111.33	111.34	111.34	111.34	111.23	500
May 30, 2025	111.34	111.39	111.39	111.39	111.17	497
May 29, 2025	110.9	111.35	111.35	111.35	110.9	26
May 28, 2025	111.07	111.05	111.05	111.15	110.97	300
May 27, 2025	111.19	111.15	111.15	111.19	111.06	119
May 26, 2025	110.75	110.95	110.95	110.95	110.75	32