iShares Dow Jones Eurozone Sustainability Screened UCITS ETF (DE) - EXXV.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.18	22.41	22.41	22.41	22.15	9,171
February 19, 2026	22.2	22.09	22.09	22.23	22.02	2,615
February 18, 2026	22.05	22.22	22.22	22.23	22.05	4,462
February 17, 2026	21.84	21.98	21.98	22	21.78	6,594
February 16, 2026	22.08	21.83	21.83	22.1	21.83	11,611
February 13, 2026	22.19	22.02	22.02	22.19	21.9	12,748
February 12, 2026	22.65	22.26	22.26	22.69	22.25	40,531
February 11, 2026	22.37	22.34	22.34	22.41	22.24	22,740
February 10, 2026	22.34	22.36	22.36	22.39	22.31	26,487
February 09, 2026	22.21	22.32	22.32	22.32	22.12	7,710
February 06, 2026	21.9	22.07	22.07	22.12	21.81	11,686
February 05, 2026	22.2	21.97	21.97	22.25	21.87	47,703
February 04, 2026	22.29	22.21	22.21	22.34	22.18	4,160
February 03, 2026	22.35	22.25	22.25	22.41	22.16	23,139
February 02, 2026	21.87	22.21	22.21	22.25	21.87	15,226
January 30, 2026	21.85	21.99	21.99	22.02	21.85	5,139
January 29, 2026	21.89	21.75	21.75	22.02	21.74	38,290
January 28, 2026	21.89	21.73	21.73	21.91	21.67	8,694
January 27, 2026	21.85	21.88	21.88	21.9	21.81	2,981
January 26, 2026	21.76	21.81	21.81	21.83	21.75	12,595
January 23, 2026	21.78	21.74	21.74	21.8	21.69	42,165
January 22, 2026	21.86	21.87	21.87	21.93	21.8	7,268
January 21, 2026	21.52	21.55	21.55	21.57	21.4	12,233
January 20, 2026	21.57	21.57	21.57	21.6	21.45	3,108
January 19, 2026	21.7	21.78	21.78	21.83	21.69	17,817
January 16, 2026	22.07	22.03	22.03	22.07	21.96	14,957
January 15, 2026	22.11	22.09	22.09	22.12	22.07	7,852
January 14, 2026	22.16	22.07	22.07	22.18	22.06	6,252
January 13, 2026	22.1	22.08	22.08	22.12	22.03	7,218
January 12, 2026	22	22.1	22.1	22.11	21.93	21,244
January 09, 2026	21.96	22.07	22.07	22.07	21.93	13,837
January 08, 2026	21.96	21.96	21.96	22.02	21.91	18,330
January 07, 2026	22.06	22.02	22.02	22.09	21.99	32,793
January 06, 2026	21.95	22.02	22.02	22.06	21.87	37,123
January 05, 2026	21.88	21.92	21.92	21.92	21.77	7,194
January 02, 2026	21.7	21.78	21.78	21.82	21.68	16,162
December 30, 2025	21.58	21.73	21.73	21.75	21.58	3,412
December 29, 2025	21.64	21.59	21.59	21.64	21.54	4,156
December 23, 2025	21.57	21.59	21.59	21.62	21.51	6,588
December 22, 2025	21.59	21.56	21.56	21.59	21.53	14,566
December 19, 2025	21.52	21.59	21.59	21.63	21.49	20,638
December 18, 2025	21.32	21.5	21.5	21.5	21.32	53,004
December 17, 2025	21.48	21.3	21.3	21.5	21.3	17,987
December 16, 2025	21.49	21.42	21.42	21.56	21.42	6,933
December 15, 2025	21.44	21.5	21.5	21.54	21.41	5,265
December 12, 2025	21.54	21.35	21.35	21.62	21.35	9,750
December 11, 2025	21.25	21.46	21.46	21.51	21.2	14,883
December 10, 2025	21.21	21.22	21.22	21.26	21.17	26,686
December 09, 2025	21.4	21.26	21.26	21.41	21.22	30,306
December 08, 2025	21.34	21.37	21.37	21.38	21.31	4,035
December 05, 2025	21.4	21.36	21.36	21.46	21.36	5,554
December 04, 2025	21.3	21.35	21.35	21.36	21.27	6,195
December 03, 2025	21.23	21.19	21.19	21.3	21.19	5,212
December 02, 2025	21.13	21.14	21.14	21.27	21.12	10,864
December 01, 2025	21.08	21.1	21.1	21.12	21	11,276
November 28, 2025	21.13	21.16	21.16	21.17	21.1	16,040
November 27, 2025	21.11	21.11	21.11	21.17	21.09	8,702
November 26, 2025	20.98	21.12	21.12	21.12	20.9	6,634
November 25, 2025	20.71	20.9	20.9	20.91	20.61	19,594
November 24, 2025	20.7	20.66	20.66	20.78	20.6	9,768

iShares Dow Jones Eurozone Sustainability Screened UCITS ETF (DE) (EXXV.DE) XETRA