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
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
July 07, 2025	20.17	20.41	20.41	20.41	20.14	85,107
July 04, 2025	20.33	20.11	20.11	20.36	20	48,733
July 03, 2025	20.15	20.37	20.37	20.37	20.08	265,455
July 02, 2025	20.08	20.13	20.13	20.24	19.96	101,490
July 01, 2025	20.07	19.83	19.83	20.07	19.82	249,006
June 30, 2025	20.15	20.09	20.09	20.15	19.84	146,478
June 27, 2025	19.96	20.14	20.14	20.14	19.85	114,939
June 26, 2025	19.94	19.82	19.82	19.95	19.76	99,282
June 25, 2025	20.07	19.82	19.82	20.07	19.72	92,430
June 24, 2025	20	20.07	20.07	20.14	19.87	373,135
June 23, 2025	19.58	19.51	19.51	19.75	19.34	214,687
June 20, 2025	19.72	19.74	19.74	19.92	19.7	242,291
June 19, 2025	19.8	19.56	19.56	19.9	19.56	66,452
June 18, 2025	19.86	19.95	19.95	19.98	19.74	48,404
June 17, 2025	20.09	19.84	19.84	20.09	19.76	131,803
June 16, 2025	19.99	20.28	20.28	20.28	19.99	206,921
June 13, 2025	19.76	19.8	19.8	19.83	19.66	86,080
June 12, 2025	19.91	20.1	20.1	20.17	19.83	72,706
June 11, 2025	20.15	20.08	20.08	20.21	19.95	340,642
June 10, 2025	20.39	20.05	20.05	20.39	20.03	111,852
June 09, 2025	20.45	20.44	20.44	20.46	20.31	102,633
June 06, 2025	20.32	20.41	20.41	20.46	20.22	71,347
June 05, 2025	20.01	20.29	20.29	20.29	19.93	143,629
June 04, 2025	20.26	20	20	20.29	19.91	55,497
June 03, 2025	20.18	20.14	20.14	20.21	19.85	183,144
June 02, 2025	20.11	20.13	20.13	20.22	19.94	92,111
May 30, 2025	20.15	20.15	20.15	20.26	20.08	167,411
May 29, 2025	20.18	20.11	20.11	20.3	20.08	167,316
May 28, 2025	20.29	20.05	20.05	20.36	20.05	361,610
May 27, 2025	20.16	20.23	20.23	20.25	20.11	167,819
May 26, 2025	20.2	20.15	20.15	20.25	20.09	257,623

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