iShares eb.rexx Government Germany 2.5-5.5yr UCITS ETF (DE) (ETR:EXHC)
Germany · Delayed Price · Currency is EUR 91.43
-0.35 (-0.38%)
Sep 23, 2026, 5:36 PM CET
ETR:EXHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 91.88 | 91.88 | 91.43 | 91.43 | - | -0.38% | 2,511 |
| Sep 22, 2026 | 91.75 | 91.96 | 91.75 | 91.78 | 91.78 | -0.08% | 2,900 |
| Sep 21, 2026 | 91.72 | 91.88 | 91.72 | 91.85 | 91.85 | 0.28% | 3,583 |
| Sep 18, 2026 | 91.72 | 91.72 | 91.55 | 91.60 | 91.60 | -0.18% | 3,293 |
| Sep 17, 2026 | 91.69 | 91.76 | 91.57 | 91.76 | 91.76 | 0.06% | 2,424 |
| Sep 16, 2026 | 91.64 | 91.72 | 91.57 | 91.71 | 91.71 | 0.12% | 1,508 |
| Sep 15, 2026 | 91.60 | 91.70 | 91.56 | 91.60 | 91.60 | 0.01% | 2,843 |
| Sep 14, 2026 | 91.73 | 91.74 | 91.51 | 91.59 | 91.59 | -0.20% | 1,954 |
| Sep 11, 2026 | 91.78 | 91.87 | 91.78 | 91.78 | 91.78 | 0.01% | 3,735 |
| Sep 10, 2026 | 92.20 | 92.20 | 91.73 | 91.77 | 91.77 | -0.40% | 3,396 |
| Sep 9, 2026 | 92.33 | 92.33 | 92.13 | 92.13 | 92.13 | -0.29% | 548 |
| Sep 8, 2026 | 92.40 | 92.40 | 92.35 | 92.40 | 92.40 | 0.02% | 921 |
| Sep 7, 2026 | 92.53 | 92.53 | 92.34 | 92.38 | 92.38 | -0.16% | 2,156 |
| Sep 4, 2026 | 92.43 | 92.62 | 92.43 | 92.53 | 92.53 | 0.06% | 1,590 |
| Sep 3, 2026 | 92.40 | 92.52 | 92.33 | 92.47 | 92.47 | 0.17% | 3,077 |
| Sep 2, 2026 | 92.34 | 92.39 | 92.29 | 92.32 | 92.32 | -0.20% | 1,191 |
| Sep 1, 2026 | 92.54 | 92.55 | 92.32 | 92.50 | 92.50 | - | 2,572 |
| Aug 31, 2026 | 92.64 | 92.64 | 92.50 | 92.50 | 92.50 | -0.20% | 5,420 |
| Aug 28, 2026 | 92.77 | 92.77 | 92.68 | 92.69 | 92.69 | -0.12% | 4,458 |
| Aug 27, 2026 | 92.87 | 92.87 | 92.77 | 92.81 | 92.81 | -0.04% | 830 |
| Aug 26, 2026 | 92.99 | 92.99 | 92.84 | 92.84 | 92.84 | -0.09% | 498 |
| Aug 25, 2026 | 92.77 | 92.93 | 92.74 | 92.93 | 92.93 | 0.20% | 2,589 |
| Aug 24, 2026 | 92.77 | 92.79 | 92.71 | 92.74 | 92.74 | -0.02% | 246 |
| Aug 21, 2026 | 92.77 | 92.86 | 92.75 | 92.76 | 92.76 | -0.01% | 2,282 |
| Aug 20, 2026 | 92.75 | 92.77 | 92.68 | 92.77 | 92.77 | 0.11% | 1,597 |
| Aug 19, 2026 | 92.74 | 92.81 | 92.65 | 92.66 | 92.66 | -0.06% | 2,983 |
| Aug 18, 2026 | 92.81 | 92.83 | 92.71 | 92.72 | 92.72 | -0.17% | 3,500 |
| Aug 17, 2026 | 92.97 | 92.97 | 92.86 | 92.88 | 92.88 | 0.02% | 526 |
| Aug 14, 2026 | 93.33 | 93.33 | 93.18 | 93.18 | 92.86 | -0.20% | 1,122 |
| Aug 13, 2026 | 93.27 | 93.36 | 93.27 | 93.36 | 93.04 | 0.12% | 455 |
| Aug 12, 2026 | 93.21 | 93.39 | 93.20 | 93.26 | 92.94 | 0.02% | 3,438 |
| Aug 11, 2026 | 93.13 | 93.26 | 93.06 | 93.24 | 92.92 | 0.05% | 635 |
| Aug 10, 2026 | 93.33 | 93.38 | 93.19 | 93.19 | 92.87 | -0.16% | 2,678 |
| Aug 7, 2026 | 93.32 | 93.43 | 93.31 | 93.34 | 93.02 | 0.01% | 2,765 |
| Aug 6, 2026 | 93.39 | 93.39 | 93.25 | 93.33 | 93.01 | -0.09% | 4,238 |
| Aug 5, 2026 | 93.44 | 93.46 | 93.40 | 93.41 | 93.09 | - | 148 |
| Aug 4, 2026 | 93.25 | 93.41 | 93.11 | 93.41 | 93.09 | 0.22% | 4,167 |
| Aug 3, 2026 | 93.23 | 93.41 | 93.20 | 93.20 | 92.89 | 0.21% | 721 |
| Jul 31, 2026 | 93.19 | 93.23 | 93.01 | 93.01 | 92.69 | -0.20% | 4,542 |
| Jul 30, 2026 | 93.12 | 93.20 | 93.12 | 93.20 | 92.88 | 0.12% | 180 |
| Jul 29, 2026 | 93.22 | 93.27 | 93.08 | 93.08 | 92.76 | -0.22% | 2,771 |
| Jul 28, 2026 | 93.24 | 93.29 | 93.18 | 93.29 | 92.97 | 0.17% | 2,299 |
| Jul 27, 2026 | 93.14 | 93.34 | 93.13 | 93.13 | 92.81 | 0.17% | 3,226 |
| Jul 24, 2026 | 92.91 | 92.97 | 92.90 | 92.97 | 92.65 | 0.18% | 18,237 |
| Jul 23, 2026 | 92.90 | 92.91 | 92.80 | 92.80 | 92.49 | -0.11% | 2,895 |
| Jul 22, 2026 | 92.97 | 93.03 | 92.91 | 92.91 | 92.59 | -0.12% | 1,760 |
| Jul 21, 2026 | 93.10 | 93.13 | 93.01 | 93.02 | 92.70 | -0.07% | 1,017 |
| Jul 20, 2026 | 93.07 | 93.19 | 93.07 | 93.09 | 92.77 | -0.07% | 1,456 |
| Jul 17, 2026 | 93.20 | 93.20 | 93.14 | 93.16 | 92.84 | 0.02% | 4,997 |
| Jul 16, 2026 | 93.19 | 93.19 | 93.12 | 93.14 | 92.83 | -0.08% | 4,012 |