iShares Dow Jones China Offshore 50 UCITS ETF (DE) - EXXU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	42.99	43.12	43.12	43.21	42.99	585
December 04, 2025	42.88	42.49	42.49	42.88	42.31	35
December 03, 2025	42.05	42.17	42.17	42.28	42.04	1,063
December 02, 2025	43.07	42.66	42.66	43.07	42.65	847
December 01, 2025	43.16	43.35	43.35	43.35	42.68	3,825
November 28, 2025	42.86	43.07	43.07	43.09	42.86	1,154
November 27, 2025	42.74	42.86	42.86	42.95	42.74	248
November 26, 2025	43	42.8	42.8	43.06	42.67	2,779
November 25, 2025	43.24	42.91	42.91	43.36	42.71	1,158
November 24, 2025	42.87	43.21	43.21	43.21	42.64	929
November 21, 2025	41.99	42.04	42.04	42.04	41.63	1,059
November 20, 2025	43.13	42.59	42.59	43.13	42.59	1,202
November 19, 2025	42.61	42.68	42.68	43	42.61	2,836
November 18, 2025	43.31	43.09	43.09	43.31	42.79	1,105
November 17, 2025	44.39	43.71	43.71	44.39	43.48	1,227
November 14, 2025	44.33	44.35	44.35	44.35	43.83	1,178
November 13, 2025	45.23	44.49	44.49	45.33	44.49	2,458
November 12, 2025	44.85	44.72	44.72	45.15	44.65	2,950
November 11, 2025	44.92	44.76	44.76	45.07	44.69	629
November 10, 2025	44.82	44.64	44.64	44.85	44.52	280
November 07, 2025	44.4	43.63	43.63	44.4	43.52	929
November 06, 2025	44.83	44.35	44.35	44.92	44.35	477
November 05, 2025	43.84	44.16	44.16	44.25	43.84	4,492
November 04, 2025	43.79	44.19	44.19	44.19	43.79	1,911
November 03, 2025	44.29	44.53	44.53	44.53	44.26	2,472
October 31, 2025	44.21	44.11	44.11	44.21	43.71	2,595
October 30, 2025	44.65	44.44	44.44	44.65	44.34	4,239
October 29, 2025	44.81	44.98	44.98	45.29	44.81	1,230
October 28, 2025	44.67	44.61	44.61	44.7	44.6	327
October 27, 2025	45.01	45.2	45.2	45.24	45.01	1,821
October 24, 2025	44.37	44.66	44.66	44.68	44.37	75
October 23, 2025	44.42	44.38	44.38	44.42	44.11	862
October 22, 2025	43.98	43.74	43.74	43.98	43.71	555
October 21, 2025	44.87	44.06	44.06	44.87	44.06	4,258
October 20, 2025	43.46	44.45	44.45	44.45	43.46	987
October 17, 2025	42.14	43.43	43.43	43.63	42.14	3,886
October 16, 2025	43.91	43.84	43.84	43.95	43.73	1,799
October 15, 2025	43.99	43.97	43.97	44.01	43.72	1,412
October 14, 2025	43.16	43.62	43.62	43.62	43.13	4,949
October 13, 2025	42.77	43.94	43.94	44.15	42.77	3,087
October 10, 2025	44.89	42.93	42.93	45.13	42.93	2,461
October 09, 2025	45.64	45.12	45.12	45.64	44.9	2,253
October 08, 2025	45.41	45.41	45.41	45.59	45.24	5,307
October 07, 2025	45.8	45.37	45.37	45.87	45.37	1,026
October 06, 2025	45.51	45.84	45.84	45.84	45.5	1,721
October 03, 2025	45.67	45.5	45.5	45.75	45.47	142
October 02, 2025	46.34	46.21	46.21	46.43	45.98	7,094
October 01, 2025	45.25	45.44	45.44	45.44	45.1	1,928
September 30, 2025	45.16	45.03	45.03	45.44	44.93	2,177
September 29, 2025	44.7	44.88	44.88	44.92	44.7	2,817
September 26, 2025	44.55	44.28	44.28	44.55	44.03	1,001
September 25, 2025	45	44.84	44.84	45	44.69	1,092
September 24, 2025	44.28	44.73	44.73	44.73	44.28	8,050
September 23, 2025	43.87	44.01	44.01	44.01	43.7	1,839
September 22, 2025	44.8	44.14	44.14	44.8	44.14	6,208
September 19, 2025	44.68	44.88	44.88	45.01	44.68	2,613
September 18, 2025	44.97	44.78	44.78	44.97	44.58	6,414
September 17, 2025	44.57	45.09	45.09	45.37	44.57	22,271
September 16, 2025	44.62	44.23	44.23	44.62	44.04	1,294
September 15, 2025	44.38	44.46	44.46	44.46	44	3,755

iShares Dow Jones China Offshore 50 UCITS ETF (DE) (EXXU.DE) XETRA