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
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
July 29, 2025	43.6	43.44	43.44	43.68	43.44	11,091
July 28, 2025	43.21	43.49	43.49	43.55	43.21	2,252
July 25, 2025	43.02	42.93	42.93	43.02	42.87	1,491
July 24, 2025	43.5	43.28	43.28	43.5	43.26	18
July 23, 2025	43.26	43.39	43.39	43.56	43.26	2,725
July 22, 2025	42.65	42.85	42.85	42.85	42.65	250
July 21, 2025	42.73	42.77	42.77	42.77	42.58	7,176
July 18, 2025	42.43	42.87	42.87	42.92	42.43	608
July 17, 2025	41.54	42.39	42.39	42.39	41.54	188
July 16, 2025	42.05	41.55	41.55	42.1	41.55	245
July 15, 2025	41.63	42.05	42.05	42.05	41.4	1,703
July 14, 2025	40.95	41.07	41.07	41.2	40.95	1,010
July 11, 2025	40.96	40.74	40.74	41.01	40.71	446
July 10, 2025	40.54	40.74	40.74	40.74	40.54	2,316
July 09, 2025	40.54	40.24	40.24	40.54	40.2	86
July 08, 2025	40.66	40.94	40.94	40.94	40.65	4,272
July 07, 2025	40.23	40.53	40.53	40.53	40.23	2,233
July 04, 2025	40.14	40.23	40.23	40.24	40.09	1,332
July 03, 2025	40.41	40.34	40.34	40.44	40.13	1,340
July 02, 2025	40.76	40.63	40.63	40.76	40.63	278
July 01, 2025	40.73	40.92	40.92	40.92	40.64	2,980
June 30, 2025	40.7	40.69	40.69	40.83	40.64	791
June 27, 2025	41.15	41.08	41.08	41.21	41.07	149
June 26, 2025	41.31	41.3	41.3	41.31	41.21	2,172
June 25, 2025	42	41.63	41.63	42	41.63	226
June 24, 2025	41.27	41.62	41.62	41.66	41.27	648
June 23, 2025	40.88	40.83	40.83	40.92	40.78	346
June 20, 2025	40.41	40.41	40.41	40.64	40.41	356
June 19, 2025	40.49	40.07	40.07	40.49	39.96	1,468
June 18, 2025	40.91	40.8	40.8	40.96	40.8	238
June 17, 2025	41.43	41.46	41.46	41.56	41.37	38

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