iShares SLI UCITS ETF (DE) - EXI1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	158.9	159.74	159.74	159.86	158.9	631
December 22, 2025	158.02	158.5	158.5	158.76	157.8	998
December 19, 2025	158.3	158.24	158.24	158.54	157.68	1,179
December 18, 2025	156.3	158.24	158.24	158.24	156.3	4,642
December 17, 2025	156.08	156.32	156.32	156.72	156.08	1,924
December 16, 2025	156.46	156.4	156.4	157	156.08	1,198
December 15, 2025	155.44	156.14	156.14	156.44	155.44	1,486
December 12, 2025	155.44	154.78	154.78	156.16	154.76	713
December 11, 2025	154.52	155.18	155.18	155.22	154.52	718
December 10, 2025	153.98	155.04	155.04	155.04	153.78	1,051
December 09, 2025	155.16	154.66	154.66	155.32	154.6	1,036
December 08, 2025	155.12	155.14	155.14	155.8	154.98	1,907
December 05, 2025	154.32	155.12	155.12	155.12	154.32	1,626
December 04, 2025	154.46	154.78	154.78	155.2	154.46	1,324
December 03, 2025	154.96	154.46	154.46	155.38	154.26	1,215
December 02, 2025	154.2	154.92	154.92	155.12	154.2	5,120
December 01, 2025	154.12	154.46	154.46	154.86	154.12	1,573
November 28, 2025	154.28	154.66	154.66	154.78	154.22	1,712
November 27, 2025	153.66	154.3	154.3	154.3	153.66	1,057
November 26, 2025	153.3	154.02	154.02	154.02	153.3	570
November 25, 2025	152.32	153.02	153.02	153.02	151.3	658
November 24, 2025	152.36	151.72	151.72	152.36	151.48	923
November 21, 2025	150.24	151.58	151.58	151.62	150.24	1,421
November 20, 2025	152.1	150.84	150.84	152.1	150.84	290
November 19, 2025	150.92	150.64	150.64	151.3	150.6	765
November 18, 2025	152.2	150.68	150.68	152.2	150.32	1,064
November 17, 2025	154.64	153.22	153.22	154.64	153.08	1,125
November 14, 2025	155.22	154.44	154.44	155.22	154.06	485
November 13, 2025	156.82	155.96	155.96	156.94	155.96	649
November 12, 2025	155.44	156.48	156.48	156.68	155.44	920
November 11, 2025	152.22	154.74	154.74	154.74	152.22	1,068
November 10, 2025	150.38	151.06	151.06	151.34	150.08	857
November 07, 2025	150.16	149.36	149.36	150.16	148.8	546
November 06, 2025	150.12	149.72	149.72	150.3	149.72	635
November 05, 2025	149.6	150.74	150.74	150.94	149.6	2,662
November 04, 2025	148.8	150.28	150.28	150.34	148.26	2,472
November 03, 2025	150.2	149.7	149.7	150.68	149.48	949
October 31, 2025	151.06	150.54	150.54	151.06	150.12	1,422
October 30, 2025	150.52	151.1	151.1	151.24	150.38	1,997
October 29, 2025	151.66	150.64	150.64	151.78	150.36	5,219
October 28, 2025	152.34	151.32	151.32	152.34	151.32	1,206
October 27, 2025	153.04	152.94	152.94	153.04	152.24	3,314
October 24, 2025	153.64	153.48	153.48	153.64	152.86	138
October 23, 2025	153.32	153.08	153.08	153.44	153.06	1,435
October 22, 2025	152.52	153.24	153.24	153.34	152.46	1,013
October 21, 2025	153.36	153.32	153.32	153.42	152.6	833
October 20, 2025	152.5	153.28	153.28	153.28	152.5	942
October 17, 2025	152.32	152.72	152.72	152.78	151.5	1,703
October 16, 2025	152.62	153.26	153.26	153.34	152.36	883
October 15, 2025	151.4	151.82	151.82	151.82	150.8	3,736
October 14, 2025	150.16	150.6	150.6	150.64	150.1	720
October 13, 2025	150.82	150.9	150.9	151.14	150.4	1,642
October 10, 2025	152.24	150.52	150.52	152.54	150.52	872
October 09, 2025	152.76	152.24	152.24	153.12	152.24	791
October 08, 2025	151.7	152.98	152.98	153.16	151.7	1,785
October 07, 2025	151.74	151.58	151.58	152.2	151.5	1,278
October 06, 2025	150.68	151.78	151.78	151.78	150.5	1,259
October 03, 2025	149.72	150.66	150.66	150.7	149.72	2,391
October 02, 2025	149.28	149.56	149.56	149.56	149.08	983
October 01, 2025	147.76	148.28	148.28	148.36	147.46	1,539

iShares SLI UCITS ETF (DE) (EXI1.DE) XETRA