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

43.00

+0.235(+0.55%)

Updated at August 18 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 16, 2025	41.36	41.76	41.76	41.76	41.25	265
June 13, 2025	41.55	41.32	41.12	41.55	41.26	1,629
June 12, 2025	41.94	41.76	41.56	41.94	41.66	730
June 11, 2025	42.66	42.48	42.28	42.86	42.48	1,703
June 10, 2025	42.22	42.15	41.95	42.27	42.15	26
June 09, 2025	42.29	42.29	42.09	42.36	42.12	634
June 06, 2025	41.48	41.47	41.27	41.6	41.4	685
June 05, 2025	41.76	41.92	41.72	41.92	41.5	720
June 04, 2025	41.29	41.65	41.45	41.65	41.29	956
June 03, 2025	40.89	40.89	40.89	40.99	40.76	955
June 02, 2025	40.19	40.4	40.4	40.4	39.98	1,416
May 30, 2025	41.32	40.17	40.17	41.32	40.17	719
May 29, 2025	41.68	40.9	40.9	41.77	40.9	709
May 28, 2025	40.98	40.84	40.84	40.98	40.65	876
May 27, 2025	41.39	41.04	41.04	41.39	40.72	1,735