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
February 20, 2026	99.57	99.85	99.85	100.02	98.9	31,289
February 19, 2026	99.38	99.36	99.36	99.49	98.79	22,498
February 18, 2026	98.53	99.24	99.24	99.26	98.35	26,703
February 17, 2026	97.68	97.91	97.91	98.16	97	26,769
February 16, 2026	97.89	97.69	97.69	98.15	97.49	34,212
February 13, 2026	98.07	97.91	97.91	98.23	97.41	15,933
February 12, 2026	99.97	98.53	98.53	100.02	98.32	9,457
February 11, 2026	99.55	99.61	99.61	100.58	99.29	12,248
February 10, 2026	99.64	99.76	99.76	100.12	99.63	19,239
February 09, 2026	99.42	99.73	99.73	99.73	98.61	13,465
February 06, 2026	97.46	99.15	99.15	99.15	97.46	20,525
February 05, 2026	99.51	98.6	98.6	99.67	97.6	37,402
February 04, 2026	100.02	99.64	99.64	100.6	99.6	32,024
February 03, 2026	101.52	100.32	100.32	101.64	100.22	35,755
February 02, 2026	99.33	101.22	101.22	101.3	99.18	77,708
January 30, 2026	98.84	100.18	100.18	100.24	98.81	26,453
January 29, 2026	100	98.62	98.62	100.2	98.19	19,706
January 28, 2026	100.36	99.94	99.94	100.36	99.8	27,628
January 27, 2026	100.46	100	100	100.5	99.79	13,082
January 26, 2026	99.37	99.77	99.77	99.83	99	12,445
January 23, 2026	100.18	100.18	100.18	100.36	99.65	13,804
January 22, 2026	99.85	99.8	99.8	100.24	99.64	17,180
January 21, 2026	98.62	99.07	99.07	99.37	97.94	36,528
January 20, 2026	99.37	99.26	99.26	99.46	98.63	46,574
January 19, 2026	100.6	100.16	100.16	100.76	99.96	21,129
January 16, 2026	102.08	102	102	102.08	101.56	32,883
January 15, 2026	101.58	102.04	102.22	102.42	101.58	31,107
January 14, 2026	101.8	100.82	100.82	101.92	100.76	17,053
January 13, 2026	102.12	102.14	102.14	102.4	101.7	20,697
January 12, 2026	101.22	101.96	101.96	102.1	100.92	25,758
January 09, 2026	101.32	102.34	102.34	102.34	101.32	37,309
January 08, 2026	101.12	101.24	101.24	101.36	100.9	10,227
January 07, 2026	101.04	101.5	101.5	101.62	100.9	32,049
January 06, 2026	100.72	100.94	100.94	101.26	100.44	19,903
January 05, 2026	100.54	100.56	100.56	101.22	100.52	35,084
January 02, 2026	100.46	99.63	99.63	100.96	99.46	50,134
December 30, 2025	99.88	100.02	100.02	100.06	99.84	6,679
December 29, 2025	99.84	100.04	100.04	100.2	99.66	16,281
December 23, 2025	99.08	99.72	99.83	99.76	98.98	5,771
December 22, 2025	99.27	99.01	99.01	99.33	98.78	9,845
December 19, 2025	98.38	98.78	98.78	98.81	98.06	26,364
December 18, 2025	97.2	98.02	98.02	98.3	97.16	8,771
December 17, 2025	98.57	96.85	96.85	98.78	96.85	10,781
December 16, 2025	97.62	97.51	97.51	98.01	97.34	27,679
December 15, 2025	98.79	98.41	98.41	99.04	97.94	24,093
December 12, 2025	99.72	98.39	98.37	99.76	98.08	8,498
December 11, 2025	99.23	99.86	99.84	99.86	98.9	33,337
December 10, 2025	100.4	100.66	100.64	100.66	100.06	11,274
December 09, 2025	100.52	100.22	100.2	100.52	100.1	8,425
December 08, 2025	100.68	99.99	99.97	100.7	99.99	26,621
December 05, 2025	100.38	100.38	100.36	100.74	100.08	14,128
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

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