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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.15	29.34	29.34	29.34	29.15	5,994
February 19, 2026	28.93	29.02	29.02	29.07	28.9	2,205
February 18, 2026	28.31	28.72	28.72	28.72	28.28	12,784
February 17, 2026	28.4	28.19	28.19	28.43	28.13	4,215
February 16, 2026	28.37	28.47	28.47	28.49	28.34	4,258
February 13, 2026	28.45	28.47	28.47	28.51	28.32	3,284
February 12, 2026	28.92	28.47	28.47	28.92	28.42	11,248
February 11, 2026	28.66	28.84	28.84	28.95	28.66	3,356
February 10, 2026	28.56	28.57	28.57	28.68	28.52	3,671
February 09, 2026	28.58	28.73	28.73	28.75	28.45	9,123
February 06, 2026	28.67	28.94	28.94	29.02	28.67	2,366
February 05, 2026	28.88	28.66	28.66	28.95	28.46	8,522
February 04, 2026	28.95	28.89	28.89	29.01	28.75	18,821
February 03, 2026	28.54	28.85	28.85	28.88	28.5	12,559
February 02, 2026	28.19	28.27	28.27	28.56	28.12	20,688
January 30, 2026	29.54	29.7	29.7	29.76	29.25	16,797
January 29, 2026	30.13	29.78	29.78	30.6	29.51	37,394
January 28, 2026	29.52	29.73	29.73	29.73	29.37	8,527
January 27, 2026	29.29	29.16	29.16	29.32	28.93	8,427
January 26, 2026	29.47	29.33	29.33	29.53	29.23	18,876
January 23, 2026	28.91	29.2	29.2	29.27	28.9	15,372
January 22, 2026	28.97	28.89	28.89	28.98	28.78	11,655
January 21, 2026	28.71	28.83	28.83	28.97	28.71	12,770
January 20, 2026	28.38	28.42	28.42	28.43	28.29	7,402
January 19, 2026	28.32	28.47	28.47	28.55	28.32	13,021
January 16, 2026	28.19	28.15	28.15	28.3	28.13	7,676
January 15, 2026	28.17	28.23	28.23	28.25	28.05	13,636
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

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