iShares Diversified Commodity Swap UCITS ETF (DE) - EXXY.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	25.58	25.66	25.66	25.66	25.51	2,215
September 25, 2025	25.3	25.53	25.53	25.53	25.3	6,322
September 24, 2025	25.05	25.34	25.34	25.36	25.05	4,302
September 23, 2025	24.87	25.1	25.1	25.1	24.85	5,080
September 22, 2025	25.13	24.94	24.94	25.15	24.89	10,034
September 19, 2025	25.07	25.01	25.01	25.09	25	11,099
September 18, 2025	25.02	25	25	25.12	25	4,161
September 17, 2025	25.27	25.14	25.14	25.27	25.14	8,282
September 16, 2025	25.35	25.34	25.34	25.44	25.3	4,055
September 15, 2025	25.24	25.32	25.32	25.36	25.13	9,014
September 12, 2025	25.02	25.26	25.26	25.27	25.02	1,516
September 11, 2025	25.16	25.02	25.02	25.17	24.98	8,250
September 10, 2025	25.16	25.08	25.08	25.16	25.05	8,198
September 09, 2025	25	25.03	25.03	25.15	25	16,931
September 08, 2025	25.05	25	25	25.1	24.95	2,024
September 05, 2025	25.14	24.86	24.86	25.14	24.86	4,159
September 04, 2025	25.12	25.15	25.15	25.15	25.05	1,750
September 03, 2025	25.35	25.2	25.2	25.38	25.2	4,295
September 02, 2025	25.15	25.23	25.23	25.33	25.08	5,766
September 01, 2025	25.09	25.11	25.11	25.16	24.95	8,707
August 29, 2025	24.84	24.88	24.88	24.94	24.81	1,937
August 28, 2025	24.78	24.76	24.76	24.82	24.72	3,953
August 27, 2025	24.76	24.84	24.84	24.88	24.74	1,045
August 26, 2025	24.87	24.7	24.7	24.89	24.69	7,483
August 25, 2025	24.65	24.87	24.87	24.87	24.62	6,883
August 22, 2025	24.76	24.66	24.66	24.77	24.64	1,586
August 21, 2025	24.5	24.67	24.67	24.67	24.43	4,276
August 20, 2025	24.36	24.45	24.45	24.45	24.3	34,456
August 19, 2025	24.4	24.25	24.25	24.4	24.22	3,621
August 18, 2025	24.32	24.41	24.41	24.41	24.3	6,809
August 15, 2025	24.36	24.38	24.38	24.38	24.29	25,774
August 14, 2025	24.41	24.42	24.42	24.42	24.31	1,892
August 13, 2025	24.4	24.26	24.26	24.45	24.26	4,681
August 12, 2025	24.6	24.35	24.35	24.6	24.35	4,086
August 11, 2025	24.43	24.63	24.63	24.63	24.43	1,237
August 08, 2025	24.6	24.6	24.6	24.68	24.58	1,819
August 07, 2025	24.53	24.56	24.56	24.64	24.44	2,936
August 06, 2025	24.62	24.55	24.55	24.67	24.55	5,341
August 05, 2025	24.69	24.64	24.64	24.73	24.64	1,955
August 04, 2025	24.73	24.69	24.69	24.77	24.62	12,235
August 01, 2025	25.15	24.75	24.75	25.17	24.7	8,120
July 31, 2025	25.12	25.06	25.06	25.22	25.05	3,532
July 30, 2025	25.54	25.49	25.49	25.62	25.44	2,610
July 29, 2025	25.36	25.43	25.43	25.48	25.31	3,151
July 28, 2025	25.05	25.2	25.2	25.29	25.04	24,242
July 25, 2025	25.18	25.01	25.01	25.19	25.01	1,563
July 24, 2025	25.22	25.09	25.09	25.25	25.08	2,123
July 23, 2025	25.29	25.24	25.24	25.34	25.2	11,223
July 22, 2025	25.32	25.27	25.27	25.32	25.24	2,988
July 21, 2025	25.52	25.32	25.32	25.58	25.32	30,717
July 18, 2025	25.64	25.58	25.58	25.72	25.58	5,482
July 17, 2025	25.44	25.5	25.5	25.5	25.39	33,177
July 16, 2025	25.34	25.25	25.25	25.39	25.25	5,972
July 15, 2025	25.14	25.35	25.35	25.35	25.09	3,497
July 14, 2025	25.33	25.15	25.15	25.39	25.13	20,292
July 11, 2025	25.08	25.25	25.25	25.25	25.01	2,711
July 10, 2025	24.92	25.01	25.01	25.03	24.87	1,926
July 09, 2025	24.94	24.86	24.86	24.95	24.81	500
July 08, 2025	24.74	24.81	24.81	24.81	24.71	12,732
July 07, 2025	24.71	24.77	24.77	24.95	24.54	3,752

iShares Diversified Commodity Swap UCITS ETF (DE) (EXXY.DE) XETRA