iShares Dow Jones U.S. Select Dividend UCITS ETF (DE) - EXX5.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	94.81	94.32	94.32	94.88	94.22	1,367
February 19, 2026	94.55	94.55	94.55	95.1	94.41	5,020
February 18, 2026	94.61	94.68	94.68	94.83	94.48	3,634
February 17, 2026	95.23	94.57	94.57	95.6	94.41	20,758
February 16, 2026	95.22	95.5	95.5	95.5	95.08	815
February 13, 2026	94.1	94.86	94.86	94.95	93.8	7,372
February 12, 2026	94.38	94.61	94.61	95.15	94.36	1,249
February 11, 2026	93.25	94.18	94.18	94.18	93.25	2,960
February 10, 2026	92.88	93.15	93.15	93.18	92.72	6,573
February 09, 2026	93.48	92.89	92.89	93.55	92.46	2,917
February 06, 2026	93.09	93.44	93.44	93.55	92.95	11,592
February 05, 2026	93.01	92.49	92.49	93.38	92.49	4,691
February 04, 2026	92.11	93.35	93.35	93.39	92.11	1,464
February 03, 2026	91.17	92.25	92.25	92.25	91.15	4,173
February 02, 2026	90.19	91.14	91.14	91.18	89.79	7,837
January 30, 2026	89.21	89.63	89.63	89.88	89.21	1,850
January 29, 2026	89.65	89.71	89.71	90.42	89.55	5,425
January 28, 2026	88.96	89.98	89.98	89.98	88.84	20,274
January 27, 2026	89.44	88.79	88.79	89.51	88.66	1,055
January 26, 2026	89.06	89.23	89.23	89.59	88.95	1,579
January 23, 2026	90.29	89.27	89.27	90.29	89.27	1,397
January 22, 2026	90.95	90.68	90.68	91.08	90.31	3,458
January 21, 2026	89.32	90.19	90.19	90.22	89.06	6,920
January 20, 2026	89.4	89.48	89.48	89.49	88.65	19,374
January 19, 2026	89.99	89.95	89.95	90.29	89.7	11,299
January 16, 2026	91.05	90.7	90.7	91.05	90.29	928
January 15, 2026	90.31	90.89	90.89	90.93	89.97	2,486
January 14, 2026	89.48	90.27	90.27	90.27	89.28	2,031
January 13, 2026	89.45	89.42	89.42	89.79	89.26	2,960
January 12, 2026	89.34	89.11	89.11	89.51	89.11	1,222
January 09, 2026	89.28	89.75	89.75	89.93	89.27	2,305
January 08, 2026	87.76	89.43	89.43	89.43	87.66	2,387
January 07, 2026	89.33	88.05	88.05	89.33	87.91	3,094
January 06, 2026	87.8	88.73	88.73	88.73	87.69	3,004
January 05, 2026	87.47	87.63	87.63	88.03	87.47	5,401
January 02, 2026	86.46	86.79	86.78	86.86	86.08	3,284
December 30, 2025	86.87	86.91	86.91	86.95	86.77	926
December 29, 2025	86.74	86.8	86.8	87.19	86.65	4,389
December 23, 2025	86.88	86.67	86.67	87	86.62	2,689
December 22, 2025	87.16	87.09	87.09	87.16	86.75	3,555
December 19, 2025	86.99	87.39	87.39	87.39	86.85	1,406
December 18, 2025	87.04	87.43	87.43	87.61	87	6,899
December 17, 2025	86.91	86.83	86.83	87.13	86.83	5,510
December 16, 2025	87.2	86.51	86.51	87.25	86.51	2,637
December 15, 2025	87.62	87	87	87.63	87	1,811
December 12, 2025	87.67	87.2	87.2	87.91	87.17	4,244
December 11, 2025	86.85	87.62	87.62	87.62	86.85	4,687
December 10, 2025	86.2	86.63	86.63	86.63	86.18	812
December 09, 2025	86.1	86.84	86.84	86.84	86.04	2,949
December 08, 2025	86.65	86.56	86.56	86.65	86.13	3,395
December 05, 2025	86.26	86.95	86.95	86.95	86.26	3,542
December 04, 2025	86.4	86.54	86.54	86.59	86.23	2,504
December 03, 2025	86.15	86.36	86.36	86.59	86.15	5,344
December 02, 2025	87.23	86.6	86.6	87.45	86.5	2,303
December 01, 2025	87.61	87.47	87.47	87.64	87.15	1,964
November 28, 2025	87.74	87.78	87.78	88.02	87.74	2,421
November 27, 2025	87.62	87.64	87.64	87.77	87.51	2,723
November 26, 2025	87.16	87.81	87.81	87.82	87.13	1,686
November 25, 2025	86.63	87.36	87.36	87.36	86.44	3,439
November 24, 2025	86.44	86.42	86.42	86.54	85.9	1,286

iShares Dow Jones U.S. Select Dividend UCITS ETF (DE) (EXX5.DE) XETRA