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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	24.8	24.77	24.77	24.84	24.71	1,024
July 03, 2025	24.91	24.92	24.92	25.04	24.87	1,692
July 02, 2025	24.5	24.71	24.71	24.75	24.5	1,540
July 01, 2025	24.61	24.54	24.54	24.61	24.46	5,895
June 30, 2025	24.76	24.62	24.62	24.82	24.61	4,995
June 27, 2025	24.79	24.75	24.75	24.8	24.67	46,485
June 26, 2025	24.79	24.79	24.79	24.81	24.71	1,315
June 25, 2025	25.12	24.97	24.97	25.16	24.96	16,215
June 24, 2025	25.26	25.06	25.06	25.35	25	4,233
June 23, 2025	26.3	26.02	26.02	26.42	26.02	3,635
June 20, 2025	26.3	26.24	26.24	26.44	26.24	33,769
June 19, 2025	26.47	26.64	26.64	26.66	26.43	6,365
June 18, 2025	26.24	26.27	26.27	26.42	26.17	1,836
June 17, 2025	25.87	26.12	26.12	26.17	25.87	618
June 16, 2025	25.88	25.66	25.66	25.88	25.45	5,124

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