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
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
September 30, 2025	20.3	20.43	20.43	20.43	20.27	47,302
September 29, 2025	20.39	20.32	20.32	20.4	20.3	29,837
September 26, 2025	20.19	20.32	20.32	20.39	20.19	5,252
September 25, 2025	20.11	20.07	20.07	20.11	20.01	10,821
September 24, 2025	20.2	20.19	20.19	20.22	20.14	6,676
September 23, 2025	20.27	20.26	20.26	20.33	20.22	8,659
September 22, 2025	20.2	20.17	20.17	20.2	20.11	4,081
September 19, 2025	20.33	20.28	20.28	20.38	20.27	67,741
September 18, 2025	20.26	20.29	20.29	20.33	20.23	2,612
September 17, 2025	20.23	20.16	20.16	20.23	20.14	3,084
September 16, 2025	20.43	20.18	20.18	20.43	20.18	16,747
September 15, 2025	20.44	20.48	20.48	20.52	20.42	7,281
September 12, 2025	20.69	20.64	20.35	20.69	20.55	5,517
September 11, 2025	20.55	20.66	20.36	20.66	20.53	2,456
September 10, 2025	20.53	20.49	20.19	20.57	20.46	4,316
September 09, 2025	20.45	20.4	20.1	20.49	20.37	6,948
September 08, 2025	20.32	20.41	20.12	20.43	20.29	13,667
September 05, 2025	20.38	20.22	20.22	20.38	20.15	13,988
September 04, 2025	20.23	20.31	20.31	20.33	20.18	9,346
September 03, 2025	20.26	20.26	20.26	20.33	20.16	15,522
September 02, 2025	20.56	20.16	20.16	20.56	20.16	13,909
September 01, 2025	20.6	20.53	20.53	20.6	20.48	22,800
August 29, 2025	20.63	20.52	20.52	20.63	20.52	6,916
August 28, 2025	20.77	20.68	20.68	20.77	20.6	9,654
August 27, 2025	20.78	20.66	20.66	20.78	20.62	6,199
August 26, 2025	20.8	20.75	20.75	20.83	20.7	6,542
August 25, 2025	21.14	21	21	21.15	21	1,552
August 22, 2025	21.08	21.22	21.22	21.26	21.07	34,925
August 21, 2025	21.09	21.09	21.09	21.11	20.99	36,273
August 20, 2025	21.07	21.09	21.09	21.15	21.07	5,080
August 19, 2025	21	21.17	21.17	21.18	20.98	3,216
August 18, 2025	20.97	20.94	20.94	20.97	20.87	8,154
August 15, 2025	21.06	21.02	21.02	21.11	20.99	8,985
August 14, 2025	20.75	20.92	20.92	20.92	20.75	1,566
August 13, 2025	20.65	20.69	20.69	20.72	20.64	3,229
August 12, 2025	20.59	20.58	20.58	20.6	20.51	11,147
August 11, 2025	20.67	20.5	20.5	20.67	20.48	5,854
August 08, 2025	20.51	20.57	20.57	20.63	20.47	16,944
August 07, 2025	20.19	20.48	20.48	20.5	20.18	15,543
August 06, 2025	20.18	20.13	20.13	20.18	20.1	3,179
August 05, 2025	20.15	20.08	20.08	20.18	20.05	12,887
August 04, 2025	19.85	20.05	20.05	20.06	19.85	6,296
August 01, 2025	20.06	19.74	19.74	20.06	19.74	16,403
July 31, 2025	20.55	20.31	20.31	20.61	20.31	10,135
July 30, 2025	20.36	20.47	20.47	20.53	20.35	4,436
July 29, 2025	20.28	20.42	20.42	20.49	20.26	25,746
July 28, 2025	20.5	20.17	20.17	20.5	20.15	185,151

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