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
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
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

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