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
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
September 11, 2025	92.96	92.9	92.9	93.29	92.49	25,422
September 10, 2025	92.76	92.82	92.82	93	92.54	11,820
September 09, 2025	91.45	91.61	91.61	91.74	91.41	7,237
September 08, 2025	91.45	91.65	91.65	91.74	91.32	10,144
September 05, 2025	92	91.05	91.05	92.07	90.66	33,346
September 04, 2025	90.98	91.38	91.38	91.44	90.95	19,429
September 03, 2025	90.39	90.59	90.59	90.88	90.39	15,227
September 02, 2025	90	88.99	88.99	90.21	88.99	39,671
September 01, 2025	89.87	90.18	90.18	90.18	89.87	34,230
August 29, 2025	91	89.95	89.95	91.04	89.88	18,490
August 28, 2025	90.9	90.93	90.93	91	90.57	30,815
August 27, 2025	90.94	91.14	91.14	91.3	90.9	9,736
August 26, 2025	90.33	90.21	90.21	90.43	90.06	9,913
August 25, 2025	89.85	90.41	90.41	90.44	89.77	16,051
August 22, 2025	89.23	89.92	89.92	90.05	89.23	20,966
August 21, 2025	89.4	89.42	89.42	89.47	88.9	10,469
August 20, 2025	89.51	88.92	88.92	89.62	88.3	22,750
August 19, 2025	90.15	89.88	89.88	90.63	89.66	12,007
August 18, 2025	90.18	90.16	90.16	90.39	90.1	21,847
August 15, 2025	90.73	90.17	90.17	90.76	90.14	19,424
August 14, 2025	89.87	90.38	90.38	90.59	89.63	7,640
August 13, 2025	89.99	89.86	89.86	90.33	89.82	14,336
August 12, 2025	89.64	89.64	89.64	90.06	89.37	26,469
August 11, 2025	89.52	89.93	89.93	89.98	89.37	14,648
August 08, 2025	88.77	89.07	89.07	89.24	88.7	15,602
August 07, 2025	88.67	88.75	88.75	89.29	88.59	23,125
August 06, 2025	88.33	88.31	88.31	88.41	87.79	6,270
August 05, 2025	88.98	88.07	88.07	89.05	88.07	17,149
August 04, 2025	87.49	88.3	88.3	88.34	87.49	26,075
August 01, 2025	89.4	87.44	87.44	89.4	87.03	59,517
July 31, 2025	91.4	90.6	90.6	91.62	90.31	61,455
July 30, 2025	89.14	89.81	89.81	90.05	89.14	11,836
July 29, 2025	89.68	89.3	89.3	89.82	89.28	11,879
July 28, 2025	88.54	89.04	89.04	89.04	88.54	19,601

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