iShares eb.rexx Government Germany 2.5-5.5yr UCITS ETF (DE) (ETR:EXHC)
Germany · Delayed Price · Currency is EUR 94.68
-0.03 (-0.04%)
Sep 8, 2025, 5:36 PM CET
ETR:EXHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 94.60 | 94.76 | 94.60 | 94.68 | 94.68 | -0.04% | 1,182 |
| Sep 5, 2025 | 94.63 | 94.73 | 94.53 | 94.72 | 94.72 | 0.21% | 169 |
| Sep 4, 2025 | 94.46 | 94.52 | 94.46 | 94.52 | 94.52 | 0.03% | 341 |
| Sep 3, 2025 | 94.36 | 94.49 | 94.33 | 94.49 | 94.49 | 0.15% | 341 |
| Sep 2, 2025 | 94.39 | 94.39 | 94.25 | 94.35 | 94.35 | -0.04% | 586 |
| Sep 1, 2025 | 94.45 | 94.45 | 94.39 | 94.39 | 94.39 | -0.06% | 135 |
| Aug 29, 2025 | 94.54 | 94.54 | 94.45 | 94.45 | 94.45 | -0.06% | 584 |
| Aug 28, 2025 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | -0.07% | 335 |
| Aug 27, 2025 | 94.44 | 94.58 | 94.44 | 94.58 | 94.58 | 0.11% | 89 |
| Aug 26, 2025 | 94.42 | 94.48 | 94.39 | 94.48 | 94.48 | 0.25% | 1,208 |
| Aug 25, 2025 | 94.25 | 94.32 | 94.24 | 94.24 | 94.24 | -0.15% | 1,208 |
| Aug 22, 2025 | 94.23 | 94.38 | 94.23 | 94.38 | 94.38 | 0.06% | 822 |
| Aug 21, 2025 | 94.43 | 94.43 | 94.31 | 94.32 | 94.32 | -0.14% | 818 |
| Aug 20, 2025 | 94.38 | 94.45 | 94.32 | 94.45 | 94.45 | 0.14% | 329 |
| Aug 19, 2025 | 94.31 | 94.32 | 94.26 | 94.32 | 94.32 | 0.06% | 294 |
| Aug 18, 2025 | 94.14 | 94.28 | 94.14 | 94.26 | 94.26 | -0.25% | 282 |
| Aug 15, 2025 | 94.74 | 94.74 | 94.48 | 94.50 | 94.19 | -0.15% | 4,237 |
| Aug 14, 2025 | 94.76 | 94.79 | 94.64 | 94.64 | 94.33 | -0.05% | 2,125 |
| Aug 13, 2025 | 94.57 | 94.70 | 94.57 | 94.69 | 94.38 | 0.22% | 889 |
| Aug 12, 2025 | 94.59 | 94.61 | 94.48 | 94.48 | 94.17 | -0.07% | 87 |
| Aug 11, 2025 | 94.61 | 94.61 | 94.55 | 94.55 | 94.24 | -0.11% | 41 |
| Aug 8, 2025 | 94.76 | 94.79 | 94.65 | 94.65 | 94.34 | -0.08% | 1,691 |
| Aug 7, 2025 | 94.76 | 94.82 | 94.72 | 94.73 | 94.42 | -0.01% | 2,787 |
| Aug 6, 2025 | 94.78 | 94.83 | 94.74 | 94.74 | 94.43 | -0.12% | 884 |
| Aug 5, 2025 | 94.85 | 94.85 | 94.78 | 94.85 | 94.54 | 0.02% | 35 |
| Aug 4, 2025 | 94.67 | 94.83 | 94.66 | 94.83 | 94.52 | 0.22% | 6,051 |
| Aug 1, 2025 | 94.53 | 94.77 | 94.47 | 94.62 | 94.31 | 0.12% | 1,703 |
| Jul 31, 2025 | 94.57 | 94.57 | 94.48 | 94.51 | 94.20 | 0.02% | 230 |
| Jul 30, 2025 | 94.58 | 94.63 | 94.49 | 94.49 | 94.19 | -0.07% | 673 |
| Jul 29, 2025 | 94.63 | 94.63 | 94.56 | 94.56 | 94.25 | -0.08% | 65 |
| Jul 28, 2025 | 94.58 | 94.66 | 94.58 | 94.64 | 94.33 | 0.17% | 150 |
| Jul 25, 2025 | 94.48 | 94.54 | 94.45 | 94.48 | 94.17 | -0.10% | 1,081 |
| Jul 24, 2025 | 94.82 | 94.82 | 94.57 | 94.57 | 94.26 | -0.45% | 436 |
| Jul 23, 2025 | 94.91 | 95.00 | 94.91 | 95.00 | 94.69 | 0.03% | 119 |
| Jul 22, 2025 | 94.92 | 94.97 | 94.92 | 94.97 | 94.66 | - | 315 |
| Jul 21, 2025 | 94.88 | 94.97 | 94.84 | 94.97 | 94.66 | 0.30% | 1,820 |
| Jul 18, 2025 | 94.69 | 94.71 | 94.64 | 94.69 | 94.38 | -0.05% | 591 |
| Jul 17, 2025 | 94.74 | 94.74 | 94.74 | 94.74 | 94.44 | -0.01% | 50 |
| Jul 16, 2025 | 94.61 | 94.75 | 94.61 | 94.75 | 94.45 | 0.14% | 1,339 |
| Jul 15, 2025 | 94.64 | 94.72 | 94.62 | 94.62 | 94.31 | 0.12% | 1,608 |
| Jul 14, 2025 | 94.58 | 94.60 | 94.51 | 94.51 | 94.20 | - | 2,505 |
| Jul 11, 2025 | 94.58 | 94.58 | 94.48 | 94.51 | 94.20 | -0.06% | 1,411 |
| Jul 10, 2025 | 94.74 | 94.74 | 94.57 | 94.57 | 94.27 | -0.06% | 627 |
| Jul 9, 2025 | 94.64 | 94.65 | 94.62 | 94.63 | 94.32 | -0.04% | 216 |
| Jul 8, 2025 | 94.66 | 94.67 | 94.53 | 94.67 | 94.36 | -0.11% | 393 |
| Jul 7, 2025 | 94.90 | 94.90 | 94.75 | 94.77 | 94.46 | -0.03% | 125 |
| Jul 4, 2025 | 94.87 | 94.92 | 94.80 | 94.80 | 94.49 | 0.08% | 337 |
| Jul 3, 2025 | 94.63 | 94.77 | 94.63 | 94.72 | 94.42 | 0.11% | 1,493 |
| Jul 2, 2025 | 94.70 | 94.73 | 94.61 | 94.62 | 94.32 | -0.17% | 140 |
| Jul 1, 2025 | 94.75 | 94.85 | 94.75 | 94.78 | 94.47 | 0.17% | 270 |