iShares eb.rexx Government Germany 5.5-10.5yr UCITS ETF (DE) (ETR:EXHD)
Germany · Delayed Price · Currency is EUR 111.98
-0.53 (-0.47%)
Sep 23, 2026, 4:53 PM CET
ETR:EXHD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 112.72 | 112.72 | 112.25 | 112.25 | - | -0.23% | 600 |
| Sep 22, 2026 | 112.43 | 112.81 | 112.43 | 112.51 | 112.51 | -0.06% | 43,252 |
| Sep 21, 2026 | 112.43 | 112.66 | 112.43 | 112.57 | 112.57 | 0.50% | 2,663 |
| Sep 18, 2026 | 112.31 | 112.33 | 112.02 | 112.02 | 112.02 | -0.31% | 2,973 |
| Sep 17, 2026 | 112.14 | 112.37 | 111.96 | 112.37 | 112.37 | 0.21% | 5,092 |
| Sep 16, 2026 | 111.97 | 112.13 | 111.82 | 112.13 | 112.13 | 0.17% | 1,751 |
| Sep 15, 2026 | 111.87 | 112.05 | 111.72 | 111.94 | 111.94 | -0.06% | 4,013 |
| Sep 14, 2026 | 112.05 | 112.11 | 111.86 | 112.00 | 112.00 | -0.15% | 4,818 |
| Sep 11, 2026 | 112.24 | 112.28 | 112.15 | 112.17 | 112.17 | -0.07% | 2,535 |
| Sep 10, 2026 | 112.87 | 112.88 | 112.25 | 112.25 | 112.25 | -0.49% | 60,145 |
| Sep 9, 2026 | 113.25 | 113.29 | 112.79 | 112.80 | 112.80 | -0.59% | 10,271 |
| Sep 8, 2026 | 113.25 | 113.47 | 113.16 | 113.47 | 113.47 | 0.20% | 3,000 |
| Sep 7, 2026 | 113.47 | 113.55 | 113.24 | 113.24 | 113.24 | -0.32% | 4,811 |
| Sep 4, 2026 | 113.40 | 113.75 | 113.40 | 113.60 | 113.60 | 0.07% | 2,276 |
| Sep 3, 2026 | 113.35 | 113.62 | 113.32 | 113.51 | 113.51 | 0.26% | 3,184 |
| Sep 2, 2026 | 113.23 | 113.31 | 113.11 | 113.22 | 113.22 | -0.32% | 1,535 |
| Sep 1, 2026 | 113.63 | 113.63 | 113.36 | 113.58 | 113.58 | -0.08% | 4,615 |
| Aug 31, 2026 | 113.94 | 113.94 | 113.67 | 113.67 | 113.67 | -0.34% | 3,043 |
| Aug 28, 2026 | 114.17 | 114.17 | 114.00 | 114.06 | 114.06 | -0.19% | 1,739 |
| Aug 27, 2026 | 114.45 | 114.45 | 114.20 | 114.28 | 114.28 | -0.07% | 2,672 |
| Aug 26, 2026 | 114.70 | 114.70 | 114.36 | 114.36 | 114.36 | -0.25% | 13,728 |
| Aug 25, 2026 | 114.25 | 114.65 | 114.11 | 114.65 | 114.65 | 0.43% | 3,615 |
| Aug 24, 2026 | 114.20 | 114.31 | 114.15 | 114.16 | 114.16 | -0.03% | 1,020 |
| Aug 21, 2026 | 114.17 | 114.27 | 114.14 | 114.20 | 114.20 | 0.04% | 3,636 |
| Aug 20, 2026 | 114.22 | 114.28 | 114.08 | 114.16 | 114.16 | 0.11% | 3,737 |
| Aug 19, 2026 | 114.21 | 114.21 | 114.03 | 114.04 | 114.04 | -0.06% | 2,882 |
| Aug 18, 2026 | 114.24 | 114.24 | 114.06 | 114.10 | 114.10 | -0.29% | 2,162 |
| Aug 17, 2026 | 114.67 | 114.67 | 114.43 | 114.43 | 114.43 | -0.08% | 721 |
| Aug 14, 2026 | 115.54 | 115.54 | 115.10 | 115.10 | 114.52 | -0.46% | 1,864 |
| Aug 13, 2026 | 115.41 | 115.67 | 115.41 | 115.64 | 115.05 | 0.19% | 4,980 |
| Aug 12, 2026 | 115.34 | 115.66 | 115.34 | 115.42 | 114.83 | -0.01% | 2,484 |
| Aug 11, 2026 | 115.09 | 115.47 | 115.04 | 115.43 | 114.85 | 0.16% | 1,560 |
| Aug 10, 2026 | 115.53 | 115.62 | 115.25 | 115.25 | 114.67 | -0.29% | 5,677 |
| Aug 7, 2026 | 115.49 | 115.77 | 115.45 | 115.59 | 115.01 | 0.02% | 4,353 |
| Aug 6, 2026 | 115.74 | 115.74 | 115.57 | 115.57 | 114.99 | -0.17% | 2,705 |
| Aug 5, 2026 | 115.83 | 115.84 | 115.65 | 115.77 | 115.19 | 0.04% | 2,242 |
| Aug 4, 2026 | 115.44 | 115.72 | 115.23 | 115.72 | 115.14 | 0.33% | 2,942 |
| Aug 3, 2026 | 115.28 | 115.44 | 115.28 | 115.34 | 114.75 | 0.40% | 663 |
| Jul 31, 2026 | 115.31 | 115.36 | 114.87 | 114.87 | 114.29 | -0.31% | 2,964 |
| Jul 30, 2026 | 115.15 | 115.23 | 115.08 | 115.23 | 114.64 | 0.03% | 1,375 |
| Jul 29, 2026 | 115.47 | 115.47 | 115.20 | 115.20 | 114.61 | -0.38% | 2,680 |
| Jul 28, 2026 | 115.55 | 115.64 | 115.50 | 115.63 | 115.05 | 0.23% | 3,009 |
| Jul 27, 2026 | 115.29 | 115.45 | 115.29 | 115.37 | 114.78 | 0.33% | 14,840 |
| Jul 24, 2026 | 114.87 | 115.02 | 114.87 | 114.99 | 114.41 | 0.29% | 160 |
| Jul 23, 2026 | 114.91 | 114.91 | 114.66 | 114.66 | 114.08 | -0.21% | 1,801 |
| Jul 22, 2026 | 114.89 | 115.07 | 114.82 | 114.90 | 114.32 | -0.12% | 1,780 |
| Jul 21, 2026 | 115.19 | 115.24 | 114.98 | 115.04 | 114.46 | -0.15% | 1,485 |
| Jul 20, 2026 | 115.21 | 115.46 | 115.21 | 115.21 | 114.63 | -0.19% | 9,957 |
| Jul 17, 2026 | 115.45 | 115.46 | 115.36 | 115.43 | 114.84 | 0.11% | 3,066 |
| Jul 16, 2026 | 115.38 | 115.38 | 115.12 | 115.30 | 114.71 | -0.16% | 3,241 |