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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	28.34	28.34	28.34	28.5	28.3	5,039
January 13, 2026	27.99	28.37	28.37	28.4	27.99	6,807
January 12, 2026	27.96	27.95	27.95	28.18	27.95	19,599
January 09, 2026	27.68	27.88	27.88	27.88	27.61	9,185
January 08, 2026	27.4	27.49	27.49	27.49	27.37	4,370
January 07, 2026	27.69	27.56	27.56	27.76	27.44	8,714
January 06, 2026	27.55	28.05	28.05	28.05	27.51	7,237
January 05, 2026	27.26	27.58	27.58	27.58	27.23	18,214
January 02, 2026	27.14	26.79	26.79	27.14	26.79	8,105
December 30, 2025	27.2	27.45	27.45	27.45	27.14	6,224
December 29, 2025	27.34	27.07	27.07	27.4	26.97	10,088
December 23, 2025	26.96	26.97	26.97	27.12	26.88	10,014
December 22, 2025	26.89	26.75	26.75	26.96	26.75	8,737
December 19, 2025	26.55	26.65	26.65	26.65	26.5	2,129
December 18, 2025	26.64	26.44	26.44	26.64	26.44	244,320
December 17, 2025	26.58	26.49	26.49	26.66	26.49	9,750
December 16, 2025	26.41	26.25	26.25	26.41	26.21	238,273
December 15, 2025	26.83	26.47	26.47	26.84	26.47	10,622
December 12, 2025	27.01	26.63	26.63	27.03	26.61	232,275
December 11, 2025	26.97	26.88	26.88	26.97	26.77	229,177
December 10, 2025	27.03	26.97	26.97	27.07	26.95	3,643
December 09, 2025	27.1	26.9	26.9	27.19	26.9	235,742
December 08, 2025	27.47	27.25	27.25	27.5	27.24	29,104
December 05, 2025	27.44	27.47	27.47	27.77	27.39	227,376
December 04, 2025	27.25	27.3	27.3	27.3	27.12	3,194
December 03, 2025	27.28	27.38	27.38	27.38	27.28	4,509
December 02, 2025	27.39	27.34	27.34	27.4	27.2	314,862
December 01, 2025	27.38	27.33	27.33	27.39	27.21	234,535
November 28, 2025	27.43	27.31	27.31	27.5	27.09	23,479
November 27, 2025	26.9	26.84	26.84	26.94	26.74	229,281
November 26, 2025	26.7	26.82	26.82	26.82	26.67	1,790
November 25, 2025	26.78	26.5	26.5	26.78	26.37	232,033
November 24, 2025	26.67	26.68	26.68	26.73	26.55	23,570
November 21, 2025	26.57	26.73	26.73	26.75	26.49	11,316
November 20, 2025	27.02	26.88	26.88	27.1	26.88	3,972
November 19, 2025	26.98	27.02	27.02	27.13	26.96	3,783
November 18, 2025	26.72	26.9	26.9	26.91	26.72	34,913
November 17, 2025	26.87	26.91	26.91	26.97	26.79	242,216
November 14, 2025	27.07	26.96	26.96	27.14	26.7	232,277
November 13, 2025	27.21	27.16	27.16	27.23	27.08	222,497
November 12, 2025	27.27	27.15	27.15	27.27	27.14	5,694
November 11, 2025	27.01	27.15	27.15	27.19	27.01	5,971
November 10, 2025	26.91	26.82	26.82	26.95	26.75	231,622
November 07, 2025	26.74	26.57	26.57	26.74	26.48	228,554
November 06, 2025	26.79	26.49	26.49	26.87	26.49	7,116
November 05, 2025	26.76	26.87	26.87	26.92	26.71	15,922
November 04, 2025	26.73	26.81	26.81	26.81	26.64	228,889
November 03, 2025	26.85	26.8	26.8	26.88	26.7	22,616
October 31, 2025	26.5	26.58	26.58	26.62	26.43	5,996
October 30, 2025	26.1	26.4	26.4	26.43	26.09	5,633
October 29, 2025	26.18	26.2	26.2	26.3	26.14	7,989
October 28, 2025	25.97	26.03	26.03	26.06	25.89	11,378
October 27, 2025	26.45	26.22	26.22	26.45	26.16	229,593
October 24, 2025	26.47	26.5	26.5	26.5	26.35	5,346
October 23, 2025	26.4	26.6	26.6	26.6	26.4	5,399
October 22, 2025	26.25	26.12	26.12	26.25	26.06	5,894
October 21, 2025	26.36	26.04	26.04	26.36	25.93	7,603
October 20, 2025	26.04	26.3	26.3	26.3	26.04	6,729
October 17, 2025	25.93	25.94	25.94	26.02	25.85	2,835
October 16, 2025	26.01	26.08	26.08	26.1	25.96	8,694

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