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
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
September 12, 2025	45.35	45.21	45.21	45.48	45.13	3,143
September 11, 2025	44.76	45	45	45.1	44.75	2,391
September 10, 2025	45.06	44.55	44.55	45.06	44.47	2,672
September 09, 2025	44.36	44.67	44.67	44.9	44.36	2,301
September 08, 2025	44	43.87	43.87	44.12	43.76	18,284
September 05, 2025	43.81	43.41	43.41	43.81	43.37	472
September 04, 2025	43.4	43	43	43.4	42.88	1,144
September 03, 2025	43.59	43.63	43.63	43.72	43.56	303
September 02, 2025	43.94	43.76	43.76	43.94	43.65	2,208
September 01, 2025	44.04	43.97	43.97	44.04	43.57	13,561
August 29, 2025	43.09	43.31	43.31	43.38	42.67	3,650
August 28, 2025	42.94	43.07	43.07	43.07	42.68	896
August 27, 2025	43.69	43.03	43.03	43.69	42.93	2,633
August 26, 2025	44.13	44.16	44.16	44.39	44.12	2,220
August 25, 2025	44.23	44.18	44.18	44.5	44.05	4,059
August 22, 2025	43.38	43.97	43.97	44.04	43.38	2,323
August 21, 2025	42.95	43.26	43.26	43.26	42.74	1,230
August 20, 2025	43.07	42.87	42.87	43.09	42.7	847
August 19, 2025	43.01	42.81	42.81	43.18	42.81	1,555
August 18, 2025	43.05	43	43	43.24	42.93	1,443
August 15, 2025	42.99	42.77	42.77	42.99	42.71	810
August 14, 2025	43.22	42.87	42.87	43.26	42.82	1,357
August 13, 2025	42.86	43.34	43.34	43.62	42.86	1,063
August 12, 2025	42.21	42.3	42.3	42.3	42.03	1,815
August 11, 2025	41.94	42.09	42.09	42.12	41.94	1,667
August 08, 2025	42.32	42.11	42.11	42.32	42	1,109
August 07, 2025	42.42	42.37	42.37	42.46	42.3	740
August 06, 2025	42.49	42.15	42.15	42.49	42.15	1,528
August 05, 2025	42.52	42.43	42.43	42.7	42.43	531
August 04, 2025	41.7	42.2	42.2	42.35	41.7	3,742
August 01, 2025	42.88	41.55	41.55	42.88	41.5	10,957
July 31, 2025	42.9	42.92	42.92	42.92	42.64	1,128
July 30, 2025	43.06	43.22	43.22	43.32	43.06	914

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