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
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
November 21, 2025	84.87	86.25	86.25	86.25	84.85	1,505
November 20, 2025	85.91	85.53	85.53	86.2	85.53	2,153
November 19, 2025	85.51	85.13	85.13	86.13	85.13	18,978
November 18, 2025	84.99	85.6	85.6	85.6	84.9	5,147
November 17, 2025	86.12	85.96	85.96	86.3	85.81	4,514
November 14, 2025	86.42	86.06	86.06	86.42	85.68	2,571
November 13, 2025	86.8	86.78	86.78	86.97	86.78	1,135
November 12, 2025	86.8	87.21	87.21	87.68	86.8	1,023
November 11, 2025	86.37	86.77	86.77	86.77	86.23	2,553
November 10, 2025	86.45	85.92	85.92	86.61	85.9	7,218
November 07, 2025	85.88	85.4	85.4	85.99	85.17	1,107
November 06, 2025	85.67	85.77	85.77	86	85.64	2,862
November 05, 2025	85.66	85.98	85.98	85.98	85.48	4,905
November 04, 2025	85.07	85.43	85.43	85.55	84.91	10,627
November 03, 2025	85.79	85.32	85.32	86.18	84.84	4,375
October 31, 2025	85.42	85.58	85.58	85.88	85.23	4,636
October 30, 2025	86	86.34	86.34	86.48	85.77	6,257
October 29, 2025	86.31	86.43	86.43	86.55	86.2	3,659
October 28, 2025	86.76	86.49	86.49	87.07	86.41	2,059
October 27, 2025	87.52	86.75	86.75	87.73	86.73	1,205
October 24, 2025	86.54	87.42	87.42	87.42	86.54	1,241
October 23, 2025	86.92	86.44	86.44	86.92	86.39	220
October 22, 2025	86.5	86.84	86.84	86.84	86.5	1,675
October 21, 2025	86.15	86.67	86.67	86.79	86.15	5,458
October 20, 2025	85.93	86.17	86.17	86.17	85.67	18,549
October 17, 2025	83.98	85.35	85.35	85.35	83.7	5,622
October 16, 2025	86.26	86.01	86.01	86.59	85.9	2,227
October 15, 2025	86.81	86.4	86.4	87.11	86.4	4,517
October 14, 2025	86.09	86.49	85.99	86.54	85.63	981
October 13, 2025	85.64	86.2	85.7	86.32	85.59	17,063
October 10, 2025	87.01	85.99	85.49	87.17	85.99	2,543
October 09, 2025	87.18	87.45	86.94	87.82	87.18	1,524
October 08, 2025	87.57	87.84	87.84	87.89	87.28	2,038
October 07, 2025	87.44	87.72	87.72	87.82	87.35	7,431
October 06, 2025	87.72	87.98	87.98	87.99	87.47	6,373
October 03, 2025	86.87	87.19	87.19	87.32	86.72	822
October 02, 2025	86.96	86.83	86.83	87.01	86.64	2,582
October 01, 2025	85.95	87.16	87.16	87.16	85.82	6,889

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