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
February 20, 2026	40.74	41.23	41.23	41.23	40.46	3,353
February 19, 2026	41.21	41.05	41.05	41.21	40.85	912
February 18, 2026	40.81	41.29	41.29	41.37	40.51	589
February 17, 2026	40.83	40.85	40.85	40.92	40.62	1,053
February 16, 2026	40.95	40.85	40.85	40.95	40.72	465
February 13, 2026	40.95	40.56	40.56	40.95	40.26	3,371
February 12, 2026	41.12	40.81	40.81	41.32	40.8	714
February 11, 2026	41.52	41.57	41.57	41.68	41.46	2,321
February 10, 2026	41.53	41.71	41.71	41.73	41.49	2,764
February 09, 2026	41.23	41.69	41.69	41.69	41.23	5,191
February 06, 2026	40.95	41.52	41.52	41.52	40.91	438
February 05, 2026	41.22	40.81	40.81	41.22	40.69	563
February 04, 2026	40.78	40.58	40.58	41.06	40.58	932
February 03, 2026	41.51	41.14	41.14	41.51	41.08	4,596
February 02, 2026	41.42	41.76	41.76	41.76	41.1	4,826
January 30, 2026	41.99	41.86	41.86	42.04	41.67	1,984
January 29, 2026	42.65	42.4	42.4	42.91	42.21	4,956
January 28, 2026	42.6	42.41	42.41	42.6	42.25	537
January 27, 2026	42.15	41.76	41.76	42.2	41.76	527
January 26, 2026	41.77	41.69	41.69	41.85	41.54	1,899
January 23, 2026	42.54	42.09	42.09	42.54	42.06	208
January 22, 2026	41.93	42.49	42.49	42.49	41.93	851
January 21, 2026	42.22	42.24	42.24	42.24	42.09	242
January 20, 2026	42.14	41.87	41.87	42.14	41.63	2,190
January 19, 2026	42.27	42.5	42.5	42.57	42.12	15,766
January 16, 2026	42.92	42.41	42.41	42.92	42.35	483
January 15, 2026	43.16	43.53	43.53	43.53	43.07	569
January 14, 2026	43.48	43.02	43.02	43.48	42.92	1,406
January 13, 2026	43.51	43.61	43.61	43.64	43.2	2,025
January 12, 2026	42.97	43.38	43.38	43.59	42.97	4,706
January 09, 2026	42.52	42.61	42.61	42.61	42.45	625
January 08, 2026	42.73	42.68	42.68	42.73	42.21	323
January 07, 2026	43.24	42.58	42.58	43.24	42.47	1,121
January 06, 2026	43.01	43.36	43.36	43.41	43.01	231
January 05, 2026	42.52	42.69	42.69	42.73	42.51	1,332
January 02, 2026	42.8	42.36	42.36	42.8	42.36	2,236
December 30, 2025	41.12	41.67	41.67	41.7	41.12	794
December 29, 2025	41.1	41.12	41.12	41.21	40.94	2,189
December 23, 2025	41.66	41.2	41.2	41.66	41.08	2,118
December 22, 2025	41.3	41.58	41.58	41.58	41.24	3,546
December 19, 2025	40.83	41.66	41.66	41.66	40.83	6,485
December 18, 2025	40.99	41.27	41.27	41.27	40.92	840
December 17, 2025	40.94	40.74	40.74	41.17	40.72	392
December 16, 2025	40.63	40.55	40.55	40.71	40.42	719
December 15, 2025	42.07	41.38	41.38	42.07	41.29	603
December 12, 2025	41.98	41.76	41.76	42.3	41.76	683
December 11, 2025	41.81	41.81	41.81	41.93	41.64	88
December 10, 2025	41.93	42.01	42.01	42.28	41.93	1,366
December 09, 2025	42.4	42.01	42.01	42.57	41.91	4,601
December 08, 2025	42.94	42.58	42.58	42.94	42.58	1,561
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

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