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
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
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

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