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
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
November 21, 2025	20.43	20.55	20.55	20.59	20.4	5,419
November 20, 2025	20.8	20.66	20.66	20.84	20.66	4,975
November 19, 2025	20.57	20.57	20.57	20.73	20.46	7,482
November 18, 2025	20.71	20.58	20.58	20.74	20.5	25,674
November 17, 2025	21.27	21.01	21.01	21.27	20.97	53,470
November 14, 2025	21.29	21.24	21.24	21.29	21.05	8,668
November 13, 2025	21.72	21.43	21.43	21.72	21.43	4,112
November 12, 2025	21.5	21.68	21.68	21.73	21.5	18,773
November 11, 2025	21.21	21.38	21.38	21.39	21.21	12,271
November 10, 2025	21.03	21.16	21.16	21.2	21	9,347
November 07, 2025	21.08	20.76	20.76	21.08	20.7	12,426
November 06, 2025	21.06	20.97	20.97	21.12	20.97	5,907
November 05, 2025	20.95	21.15	21.15	21.15	20.95	7,244
November 04, 2025	20.87	21.06	21.06	21.07	20.76	73,278
November 03, 2025	21.13	21.14	21.14	21.26	21.13	20,889
October 31, 2025	21.29	21.16	21.16	21.3	21.13	28,329
October 30, 2025	21.34	21.28	21.28	21.34	21.21	6,874
October 29, 2025	21.37	21.4	21.4	21.48	21.37	44,997
October 28, 2025	21.38	21.4	21.4	21.43	21.36	5,588
October 27, 2025	21.31	21.37	21.37	21.38	21.29	3,132
October 24, 2025	21.17	21.22	21.22	21.22	21.06	14,683
October 23, 2025	21.04	21.07	21.07	21.12	21.03	6,258
October 22, 2025	21.09	21.06	21.06	21.19	21.06	28,610
October 21, 2025	21.15	21.16	21.16	21.18	21.09	4,434
October 20, 2025	21	21.11	21.11	21.14	20.97	9,279
October 17, 2025	20.75	20.86	20.86	20.98	20.72	75,007
October 16, 2025	20.8	20.94	20.94	20.94	20.67	6,367
October 15, 2025	20.87	20.76	20.76	20.89	20.76	11,296
October 14, 2025	20.61	20.77	20.77	20.77	20.57	1,973
October 13, 2025	20.74	20.8	20.8	20.84	20.7	10,769
October 10, 2025	20.95	20.65	20.65	20.96	20.65	17,458
October 09, 2025	20.95	20.87	20.87	20.97	20.87	14,595
October 08, 2025	20.77	20.89	20.89	20.91	20.76	5,444
October 07, 2025	20.78	20.73	20.73	20.86	20.73	7,625
October 06, 2025	20.83	20.8	20.8	20.89	20.66	35,162
October 03, 2025	20.98	20.91	20.91	20.98	20.85	6,689
October 02, 2025	20.85	20.88	20.88	20.96	20.84	12,877
October 01, 2025	20.45	20.69	20.69	20.7	20.4	17,298

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