iShares STOXX Europe 600 Real Estate UCITS ETF (DE) - EXI5.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	14.05	13.99	13.99	14.05	13.86	3,861
January 13, 2026	14.14	14.03	14.03	14.14	14	3,771
January 12, 2026	14.12	14.15	14.15	14.16	14.09	6,826
January 09, 2026	14.16	14.21	14.21	14.21	14.09	3,440
January 08, 2026	14.2	14.22	14.22	14.25	14.11	17,496
January 07, 2026	13.88	14.21	14.21	14.21	13.87	10,751
January 06, 2026	13.8	13.8	13.8	13.87	13.75	4,316
January 05, 2026	13.67	13.8	13.8	13.8	13.58	24,281
January 02, 2026	13.8	13.67	13.67	13.8	13.67	9,000
December 30, 2025	13.69	13.74	13.74	13.76	13.69	9,132
December 29, 2025	13.56	13.71	13.71	13.73	13.56	6,424
December 23, 2025	13.57	13.56	13.56	13.62	13.56	8,593
December 22, 2025	13.48	13.55	13.55	13.55	13.43	11,945
December 19, 2025	13.52	13.53	13.53	13.53	13.44	4,950
December 18, 2025	13.44	13.56	13.56	13.56	13.44	972
December 17, 2025	13.37	13.43	13.43	13.46	13.37	35,940
December 16, 2025	13.34	13.37	13.37	13.38	13.31	6,400
December 15, 2025	13.34	13.3	13.3	13.39	13.3	95,543
December 12, 2025	13.28	13.31	13.31	13.36	13.27	3,500
December 11, 2025	13.27	13.3	13.3	13.3	13.25	5,834
December 10, 2025	13.3	13.31	13.31	13.34	13.27	15,570
December 09, 2025	13.35	13.33	13.33	13.4	13.31	9,196
December 08, 2025	13.58	13.38	13.38	13.58	13.37	18,582
December 05, 2025	13.62	13.62	13.62	13.68	13.62	6,775
December 04, 2025	13.67	13.66	13.66	13.7	13.65	10,831
December 03, 2025	13.72	13.66	13.66	13.72	13.64	11,573
December 02, 2025	13.68	13.71	13.71	13.74	13.68	2,524
December 01, 2025	13.75	13.7	13.7	13.75	13.67	1,994
November 28, 2025	13.87	13.84	13.84	13.87	13.8	7,442
November 27, 2025	13.72	13.83	13.83	13.85	13.72	3,120
November 26, 2025	13.54	13.74	13.74	13.76	13.52	3,404
November 25, 2025	13.57	13.55	13.55	13.57	13.48	10,139
November 24, 2025	13.56	13.54	13.54	13.57	13.54	5,056
November 21, 2025	13.51	13.56	13.56	13.57	13.45	8,709
November 20, 2025	13.63	13.5	13.5	13.63	13.5	3,432
November 19, 2025	13.62	13.58	13.58	13.63	13.55	6,180
November 18, 2025	13.59	13.64	13.64	13.64	13.57	4,940
November 17, 2025	13.77	13.72	13.72	13.77	13.68	6,279
November 14, 2025	13.72	13.7	13.7	13.73	13.62	17,404
November 13, 2025	13.9	13.92	13.92	13.99	13.88	4,273
November 12, 2025	13.92	13.88	13.88	13.92	13.85	6,378
November 11, 2025	13.78	13.86	13.86	13.87	13.78	964
November 10, 2025	13.8	13.76	13.76	13.8	13.76	886
November 07, 2025	13.74	13.78	13.78	13.8	13.74	13,556
November 06, 2025	13.82	13.82	13.82	13.88	13.81	58,632
November 05, 2025	13.78	13.8	13.8	13.84	13.78	10,339
November 04, 2025	13.68	13.84	13.84	13.89	13.68	4,017
November 03, 2025	13.81	13.76	13.76	13.82	13.76	5,242
October 31, 2025	13.94	13.85	13.85	13.96	13.84	22,239
October 30, 2025	13.97	13.97	13.97	13.97	13.88	9,176
October 29, 2025	14.07	14.03	14.03	14.16	14.02	5,581
October 28, 2025	14.24	14.1	14.1	14.24	14.09	3,953
October 27, 2025	14.3	14.23	14.23	14.3	14.2	2,025
October 24, 2025	14.33	14.33	14.33	14.34	14.16	12,997
October 23, 2025	14.38	14.36	14.36	14.38	14.32	25,204
October 22, 2025	14.26	14.4	14.4	14.4	14.26	16,468
October 21, 2025	14.08	14.23	14.23	14.23	14.07	42,502
October 20, 2025	13.97	14.03	14.03	14.03	13.97	1,046
October 17, 2025	14.02	13.96	13.96	14.02	13.88	3,012
October 16, 2025	13.96	14.07	14.07	14.07	13.94	5,160

iShares STOXX Europe 600 Real Estate UCITS ETF (DE) (EXI5.DE) XETRA