iShares Dow Jones Global Titans 50 UCITS ETF (DE) - EXI2.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	100	99.83	99.83	100.44	99.57	15,104
December 03, 2025	100.2	99.86	99.86	100.24	99.38	27,334
December 02, 2025	100.02	100.06	100.06	100.74	99.88	24,904
December 01, 2025	99.9	100.06	100.06	100.1	99.5	43,827
November 28, 2025	100	100.42	100.42	100.82	100	20,724
November 27, 2025	100.3	100.28	100.28	100.42	100.22	5,579
November 26, 2025	100.3	100.36	100.36	100.46	99.93	14,139
November 25, 2025	99.46	99.08	99.08	99.55	98.37	28,813
November 24, 2025	97.76	99.04	99.04	99.15	97.26	21,565
November 21, 2025	96.56	97.05	97.05	97.22	95.9	56,778
November 20, 2025	99.57	98.67	98.67	100.04	98.67	34,595
November 19, 2025	96.9	97.75	97.75	98.54	96.9	18,554
November 18, 2025	97.23	97.21	97.21	97.57	96.18	31,514
November 17, 2025	99.04	98.37	98.37	99.13	98	39,970
November 14, 2025	97.73	98.49	98.49	98.49	96.54	24,644
November 13, 2025	100.22	98.4	98.4	100.26	98.32	13,396
November 12, 2025	100.78	99.96	99.96	101.2	99.7	17,165
November 11, 2025	100.1	99.73	99.73	100.18	99.67	12,552
November 10, 2025	99.19	99.58	99.58	100.08	99.06	21,980
November 07, 2025	99.26	97	97	99.26	97	25,457
November 06, 2025	99.99	98.76	98.76	100.44	98.76	6,634
November 05, 2025	99.73	100.78	100.78	101.16	99.64	19,560
November 04, 2025	100.16	100.66	100.66	101.06	99.81	23,148
November 03, 2025	100.92	101.3	101.3	101.88	100.88	34,857
October 31, 2025	101.42	100.72	100.72	101.68	100.6	33,824
October 30, 2025	101	100.46	100.46	101.18	100.08	17,113
October 29, 2025	100.52	100.46	100.46	100.8	100.26	14,691
October 28, 2025	99.31	99.69	99.69	99.93	99.18	26,438
October 27, 2025	99.03	99.24	99.24	99.26	98.87	21,626
October 24, 2025	97.71	98.17	98.17	98.21	97.59	9,944
October 23, 2025	97.14	97.25	97.25	97.26	96.73	12,289
October 22, 2025	97.43	96.71	96.71	97.79	96.71	13,309
October 21, 2025	97.36	97.44	97.44	97.85	97.3	10,448
October 20, 2025	96.66	97.29	97.29	97.37	96.38	7,498
October 17, 2025	94.39	95.2	95.2	95.99	93.9	35,418
October 16, 2025	96.48	96.57	96.57	96.94	96.45	9,812
October 15, 2025	96.2	96.4	96.4	96.92	96.03	15,878
October 14, 2025	95.93	95.78	95.78	96.16	94.91	11,425
October 13, 2025	95.96	96.68	96.68	96.72	95.86	17,005
October 10, 2025	97.69	95.76	95.76	98.1	95.68	21,837
October 09, 2025	97.44	97.5	97.5	97.64	97.24	18,475
October 08, 2025	96.78	97.34	97.34	97.35	96.73	9,626
October 07, 2025	96.67	96.35	96.35	97.07	96.35	39,241
October 06, 2025	96.35	96.19	96.19	96.68	96	10,525
October 03, 2025	96.1	96.03	96.03	96.25	95.85	11,410
October 02, 2025	95.8	95.84	95.84	96.22	95.71	14,764
October 01, 2025	93.75	95.23	95.23	95.23	93.7	34,824
September 30, 2025	93.96	94.04	94.04	94.23	93.77	23,779
September 29, 2025	94.51	94.3	94.3	94.69	94.28	19,527
September 26, 2025	94.14	93.96	93.96	94.46	93.8	5,505
September 25, 2025	94.12	94.24	94.24	94.34	93.54	14,988
September 24, 2025	94.33	94.35	94.35	94.75	94.23	9,356
September 23, 2025	95.09	94.76	94.76	95.14	94.7	13,065
September 22, 2025	94.75	94.92	94.92	95.01	94.32	13,973
September 19, 2025	93.85	94.36	94.36	94.51	93.77	15,330
September 18, 2025	94.03	94.18	94.18	94.34	93.88	12,552
September 17, 2025	93.35	93	93	93.52	92.9	10,260
September 16, 2025	93.86	93.4	93.4	94.03	93.32	17,682
September 15, 2025	93.29	93.68	93.68	93.72	93.03	28,167
September 12, 2025	92.82	93.11	93.11	93.23	92.71	9,924

iShares Dow Jones Global Titans 50 UCITS ETF (DE) (EXI2.DE) XETRA