iShares EURO STOXX Banks 30-15 UCITS ETF (DE) - EXX1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	22.8	22.6	22.6	22.8	22.58	348,788
September 26, 2025	22.63	22.82	22.82	22.86	22.59	89,799
September 25, 2025	22.43	22.45	22.45	22.49	22.31	418,894
September 24, 2025	22.36	22.52	22.52	22.58	22.2	198,754
September 23, 2025	22.39	22.47	22.47	22.56	22.25	248,408
September 22, 2025	22.43	22.34	22.34	22.43	22.22	84,128
September 19, 2025	22.4	22.56	22.56	22.63	22.38	217,509
September 18, 2025	22.33	22.34	22.34	22.42	22.1	496,153
September 17, 2025	22.41	22.15	22.15	22.42	22.06	305,556
September 16, 2025	22.67	22.38	22.38	22.69	22.34	99,418
September 15, 2025	22.72	22.83	22.83	22.87	22.65	168,731
September 12, 2025	22.53	22.54	22.54	22.54	22.32	224,165
September 11, 2025	22.29	22.51	22.51	22.55	22.26	344,755
September 10, 2025	22.18	22.32	22.32	22.38	22.09	157,691
September 09, 2025	21.99	22.13	22.13	22.14	21.85	207,565
September 08, 2025	21.75	21.93	21.93	21.95	21.72	106,104
September 05, 2025	22	21.67	21.67	22.05	21.56	327,653
September 04, 2025	21.64	21.91	21.91	21.93	21.57	198,660
September 03, 2025	21.55	21.62	21.62	21.64	21.4	213,484
September 02, 2025	21.92	21.54	21.54	21.92	21.45	249,419
September 01, 2025	21.83	21.87	21.87	21.89	21.73	110,017
August 29, 2025	21.72	21.69	21.69	21.73	21.5	313,028
August 28, 2025	21.84	21.79	21.79	21.88	21.64	189,059
August 27, 2025	22.13	21.73	21.73	22.14	21.63	219,014
August 26, 2025	22.2	22.07	22.07	22.2	21.92	814,331
August 25, 2025	22.76	22.6	22.6	22.88	22.58	126,396
August 22, 2025	22.75	22.82	22.82	22.92	22.75	294,878
August 21, 2025	22.67	22.84	22.84	22.84	22.55	294,814
August 20, 2025	22.76	22.68	22.68	22.77	22.59	242,000
August 19, 2025	22.71	22.81	22.81	22.9	22.7	149,988
August 18, 2025	22.64	22.61	22.61	22.66	22.42	168,314
August 15, 2025	22.95	22.89	22.89	22.99	22.83	250,425
August 14, 2025	22.57	22.79	22.79	22.82	22.57	280,404
August 13, 2025	22.43	22.53	22.53	22.56	22.4	584,879
August 12, 2025	22.35	22.36	22.36	22.41	22.24	1.28M
August 11, 2025	22.24	22.25	22.25	22.25	21.99	190,361
August 08, 2025	21.77	22.12	22.12	22.17	21.75	190,411
August 07, 2025	21.5	21.73	21.73	21.74	21.47	377,021
August 06, 2025	21.13	21.3	21.3	21.31	21.1	147,223
August 05, 2025	21.11	21.01	21.01	21.15	20.9	236,626
August 04, 2025	20.67	21.07	21.07	21.07	20.67	469,310
August 01, 2025	20.95	20.51	20.51	21.06	20.35	391,902
July 31, 2025	21.29	21.21	21.21	21.45	21.15	300,889
July 30, 2025	20.7	21.06	21.06	21.06	20.66	161,420
July 29, 2025	20.54	20.79	20.79	20.88	20.52	131,869
July 28, 2025	20.7	20.43	20.43	20.74	20.4	289,659
July 25, 2025	20.37	20.45	20.45	20.52	20.34	195,499
July 24, 2025	20.38	20.47	20.47	20.54	20.36	565,205
July 23, 2025	19.93	20.04	20.04	20.11	19.87	361,718
July 22, 2025	19.73	19.69	19.69	19.76	19.52	95,369
July 21, 2025	19.7	19.75	19.75	19.77	19.52	350,060
July 18, 2025	19.76	19.74	19.74	19.78	19.68	116,700
July 17, 2025	19.64	19.72	19.72	19.72	19.57	192,202
July 16, 2025	19.59	19.53	19.53	19.74	19.53	228,618
July 15, 2025	19.91	19.58	19.58	19.92	19.52	114,004
July 14, 2025	20.22	20.51	19.82	20.52	20.15	147,045
July 11, 2025	20.73	20.42	20.42	20.74	20.3	88,485
July 10, 2025	21.08	20.8	20.8	21.12	20.8	101,521
July 09, 2025	20.76	21.13	21.13	21.13	20.76	156,090
July 08, 2025	20.46	20.61	20.61	20.66	20.45	134,640

iShares EURO STOXX Banks 30-15 UCITS ETF (DE) (EXX1.DE) XETRA