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
December 04, 2025	24.14	24.33	24.33	24.33	23.97	183,109
December 03, 2025	24.23	24.04	24.04	24.39	24.02	361,256
December 02, 2025	24	24.23	24.23	24.29	24	1.04M
December 01, 2025	23.83	23.93	23.93	23.97	23.7	1.61M
November 28, 2025	23.85	23.89	23.89	23.91	23.78	225,195
November 27, 2025	23.78	23.87	23.87	23.88	23.72	428,834
November 26, 2025	23.63	23.84	23.84	23.87	23.52	1.29M
November 25, 2025	23.07	23.46	23.46	23.55	22.96	688,230
November 24, 2025	23.14	23.02	23.02	23.29	22.91	288,948
November 21, 2025	22.62	22.93	22.93	22.94	22.6	251,259
November 20, 2025	23.19	23.01	23.01	23.26	23.01	553,799
November 19, 2025	22.63	22.78	22.78	22.93	22.44	560,752
November 18, 2025	22.87	22.65	22.65	22.94	22.51	460,296
November 17, 2025	23.68	23.34	23.34	23.69	23.26	269,845
November 14, 2025	23.89	23.63	23.63	23.91	23.43	638,610
November 13, 2025	24.37	24.21	24.21	24.4	24.21	183,498
November 12, 2025	23.96	24.27	24.27	24.32	23.95	295,539
November 11, 2025	23.63	23.8	23.8	23.8	23.61	564,312
November 10, 2025	23.13	23.53	23.53	23.55	23.11	238,598
November 07, 2025	23.03	22.74	22.74	23.07	22.69	231,824
November 06, 2025	22.87	22.92	22.92	23.06	22.83	170,367
November 05, 2025	22.67	22.9	22.9	22.9	22.59	181,827
November 04, 2025	22.48	22.81	22.81	22.81	22.39	1.53M
November 03, 2025	22.68	22.74	22.74	23.04	22.67	1.52M
October 31, 2025	22.65	22.72	22.72	22.84	22.55	2.04M
October 30, 2025	22.72	22.6	22.6	22.74	22.4	491,551
October 29, 2025	22.36	22.66	22.66	22.67	22.25	1.75M
October 28, 2025	22.09	22.25	22.25	22.25	22.03	1.95M
October 27, 2025	22.01	22.17	22.17	22.23	21.94	1.85M
October 24, 2025	21.96	21.87	21.87	21.97	21.69	452,219
October 23, 2025	21.91	21.88	21.88	22.01	21.85	129,155
October 22, 2025	21.86	21.86	21.86	21.95	21.74	172,171
October 21, 2025	22.1	21.93	21.93	22.15	21.93	117,782
October 20, 2025	22.1	22.04	22.04	22.26	21.85	161,583
October 17, 2025	21.8	21.81	21.81	22.1	21.58	793,000
October 16, 2025	22.25	22.37	22.37	22.37	22.01	140,867
October 15, 2025	22.4	22.15	22.15	22.57	22.15	230,936
October 14, 2025	21.94	22.3	22.3	22.3	21.87	258,535
October 13, 2025	22.2	22.23	22.23	22.31	22.13	74,005
October 10, 2025	22.45	22.08	22.08	22.56	22.07	339,181
October 09, 2025	22.49	22.36	22.36	22.51	22.32	219,070
October 08, 2025	22.36	22.49	22.49	22.53	22.31	328,219
October 07, 2025	22.36	22.22	22.22	22.48	22.22	144,945
October 06, 2025	22.57	22.45	22.45	22.66	22.2	570,377
October 03, 2025	22.84	22.75	22.75	22.88	22.69	176,334
October 02, 2025	22.92	22.64	22.64	22.93	22.62	277,655
October 01, 2025	22.57	22.83	22.83	22.87	22.44	228,752
September 30, 2025	22.6	22.63	22.63	22.72	22.56	141,967
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

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