iShares eb.rexx Government Germany 1.5-2.5yr UCITS ETF (DE) (ETR:EXHB)
Germany · Delayed Price · Currency is EUR 79.26
-0.07 (-0.09%)
Sep 23, 2026, 3:30 PM CET
ETR:EXHB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 79.40 | 79.40 | 79.26 | 79.26 | - | -0.09% | 407 |
| Sep 22, 2026 | 79.34 | 79.41 | 79.29 | 79.33 | 79.33 | -0.08% | 830 |
| Sep 21, 2026 | 79.32 | 79.39 | 79.32 | 79.39 | 79.39 | 0.17% | 332 |
| Sep 18, 2026 | 79.33 | 79.33 | 79.25 | 79.25 | 79.25 | -0.10% | 61 |
| Sep 17, 2026 | 79.32 | 79.35 | 79.28 | 79.33 | 79.33 | 0.03% | 2,086 |
| Sep 16, 2026 | 79.30 | 79.31 | 79.29 | 79.31 | 79.31 | 0.04% | 1,260 |
| Sep 15, 2026 | 79.25 | 79.29 | 79.25 | 79.28 | 79.28 | 0.07% | 1,026 |
| Sep 14, 2026 | 79.32 | 79.32 | 79.18 | 79.23 | 79.23 | -0.14% | 852 |
| Sep 11, 2026 | 79.29 | 79.36 | 79.29 | 79.34 | 79.34 | 0.01% | 5,730 |
| Sep 10, 2026 | 79.56 | 79.56 | 79.33 | 79.33 | 79.33 | -0.23% | 5,368 |
| Sep 9, 2026 | 79.60 | 79.60 | 79.51 | 79.51 | 79.51 | -0.15% | 1,017 |
| Sep 8, 2026 | 79.61 | 79.63 | 79.57 | 79.63 | 79.63 | 0.04% | 15,763 |
| Sep 7, 2026 | 79.65 | 79.65 | 79.60 | 79.60 | 79.60 | -0.10% | 1,260 |
| Sep 4, 2026 | 79.63 | 79.68 | 79.03 | 79.68 | 79.68 | 0.06% | 27,475 |
| Sep 3, 2026 | 79.63 | 79.63 | 79.60 | 79.63 | 79.63 | 0.10% | 2,720 |
| Sep 2, 2026 | 79.58 | 79.62 | 79.55 | 79.56 | 79.56 | -0.12% | 967 |
| Sep 1, 2026 | 79.67 | 79.67 | 79.62 | 79.65 | 79.65 | 0.02% | 496 |
| Aug 31, 2026 | 79.70 | 79.73 | 79.64 | 79.64 | 79.64 | -0.08% | 2,246 |
| Aug 28, 2026 | 79.76 | 79.77 | 79.70 | 79.70 | 79.70 | -0.08% | 1,194 |
| Aug 27, 2026 | 79.79 | 79.80 | 79.76 | 79.76 | 79.76 | -0.01% | 1,351 |
| Aug 26, 2026 | 79.83 | 79.85 | 79.77 | 79.77 | 79.77 | -0.03% | 2,908 |
| Aug 25, 2026 | 79.72 | 79.79 | 79.72 | 79.79 | 79.79 | 0.11% | 1,908 |
| Aug 24, 2026 | 79.76 | 79.76 | 79.68 | 79.70 | 79.70 | -0.04% | 1,158 |
| Aug 21, 2026 | 79.73 | 79.74 | 79.72 | 79.73 | 79.73 | 0.01% | 1,159 |
| Aug 20, 2026 | 79.72 | 79.73 | 79.69 | 79.73 | 79.73 | 0.09% | 1,597 |
| Aug 19, 2026 | 79.72 | 79.72 | 79.66 | 79.66 | 79.66 | -0.05% | 1,398 |
| Aug 18, 2026 | 79.75 | 79.75 | 79.69 | 79.69 | 79.69 | -0.11% | 693 |
| Aug 17, 2026 | 79.83 | 79.83 | 79.75 | 79.78 | 79.78 | 0.03% | 1,865 |
| Aug 14, 2026 | 80.14 | 80.15 | 80.08 | 80.09 | 79.75 | -0.05% | 777 |
| Aug 13, 2026 | 80.10 | 80.13 | 80.10 | 80.13 | 79.80 | 0.03% | 2,294 |
| Aug 12, 2026 | 80.08 | 80.17 | 80.08 | 80.11 | 79.78 | 0.06% | 4,430 |
| Aug 11, 2026 | 80.04 | 80.10 | 80.04 | 80.06 | 79.73 | -0.02% | 2,819 |
| Aug 10, 2026 | 80.13 | 80.14 | 80.08 | 80.08 | 79.75 | -0.05% | 1,750 |
| Aug 7, 2026 | 80.13 | 80.14 | 80.11 | 80.12 | 79.78 | 0.02% | 108 |
| Aug 6, 2026 | 80.14 | 80.14 | 80.10 | 80.10 | 79.77 | -0.04% | 543 |
| Aug 5, 2026 | 80.16 | 80.17 | 80.10 | 80.14 | 79.80 | -0.02% | 1,580 |
| Aug 4, 2026 | 80.08 | 80.16 | 80.06 | 80.16 | 79.82 | 0.14% | 158 |
| Aug 3, 2026 | 80.06 | 80.08 | 80.04 | 80.05 | 79.71 | 0.11% | 191 |
| Jul 31, 2026 | 80.04 | 80.06 | 79.96 | 79.96 | 79.63 | -0.10% | 3,017 |
| Jul 30, 2026 | 80.01 | 80.05 | 80.01 | 80.04 | 79.71 | 0.10% | 339 |
| Jul 29, 2026 | 80.05 | 80.05 | 79.96 | 79.96 | 79.62 | -0.14% | 1,736 |
| Jul 28, 2026 | 80.04 | 80.07 | 80.03 | 80.07 | 79.74 | 0.13% | 1,386 |
| Jul 27, 2026 | 79.98 | 80.00 | 79.97 | 79.97 | 79.64 | 0.07% | 516 |
| Jul 24, 2026 | 79.89 | 79.94 | 79.89 | 79.91 | 79.58 | 0.09% | 964 |
| Jul 23, 2026 | 79.89 | 79.89 | 79.84 | 79.84 | 79.51 | -0.02% | 2,029 |
| Jul 22, 2026 | 79.91 | 79.92 | 79.86 | 79.86 | 79.53 | -0.07% | 288 |
| Jul 21, 2026 | 79.96 | 79.99 | 79.92 | 79.92 | 79.58 | -0.02% | 13,115 |
| Jul 20, 2026 | 79.92 | 79.95 | 79.92 | 79.94 | 79.60 | -0.03% | 609 |
| Jul 17, 2026 | 80.00 | 80.00 | 79.96 | 79.96 | 79.62 | 0.01% | 160 |
| Jul 16, 2026 | 80.00 | 80.00 | 79.95 | 79.95 | 79.62 | -0.03% | 2,000 |