iShares Pfandbriefe UCITS ETF (DE) (ETR:EXHE)
Germany · Delayed Price · Currency is EUR 97.35
-0.45 (-0.46%)
At close: Mar 5, 2026
ETR:EXHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 97.31 | 97.31 | 97.05 | 97.22 | - | -0.13% | 704 |
| Mar 5, 2026 | 97.59 | 97.73 | 97.32 | 97.35 | 97.35 | -0.46% | 5,855 |
| Mar 4, 2026 | 96.87 | 97.80 | 96.87 | 97.80 | 97.80 | 0.10% | 2,235 |
| Mar 3, 2026 | 98.31 | 98.31 | 97.50 | 97.71 | 97.71 | -0.24% | 8,396 |
| Mar 2, 2026 | 98.16 | 98.16 | 97.88 | 97.94 | 97.94 | -0.15% | 2,236 |
| Feb 27, 2026 | 97.99 | 98.11 | 97.90 | 98.09 | 98.09 | 0.16% | 3,196 |
| Feb 26, 2026 | 97.94 | 97.94 | 97.86 | 97.93 | 97.93 | -0.03% | 401 |
| Feb 25, 2026 | 97.79 | 97.96 | 97.79 | 97.96 | 97.96 | 0.06% | 1,607 |
| Feb 24, 2026 | 97.92 | 97.94 | 97.85 | 97.91 | 97.91 | 0.12% | 3,569 |
| Feb 23, 2026 | 97.80 | 97.80 | 97.71 | 97.79 | 97.79 | 0.01% | 1,459 |
| Feb 20, 2026 | 97.83 | 97.84 | 97.76 | 97.78 | 97.78 | -0.04% | 2,474 |
| Feb 19, 2026 | 97.68 | 97.82 | 97.65 | 97.82 | 97.82 | 0.10% | 2,514 |
| Feb 18, 2026 | 97.77 | 97.84 | 97.67 | 97.72 | 97.72 | -0.06% | 2,292 |
| Feb 17, 2026 | 97.83 | 97.84 | 97.73 | 97.78 | 97.78 | 0.10% | 1,235 |
| Feb 16, 2026 | 97.67 | 97.81 | 97.65 | 97.68 | 97.68 | -0.24% | 11,504 |
| Feb 13, 2026 | 97.72 | 97.92 | 97.70 | 97.92 | 97.92 | 0.23% | 6,372 |
| Feb 12, 2026 | 97.61 | 97.70 | 97.57 | 97.69 | 97.69 | -0.03% | 288 |
| Feb 11, 2026 | 97.58 | 97.72 | 97.58 | 97.72 | 97.72 | 0.02% | 8,127 |
| Feb 10, 2026 | 97.50 | 97.70 | 97.50 | 97.70 | 97.70 | 0.17% | 2,880 |
| Feb 9, 2026 | 97.32 | 97.54 | 97.32 | 97.54 | 97.54 | 0.07% | 4,916 |
| Feb 6, 2026 | 97.33 | 97.47 | 97.33 | 97.47 | 97.47 | 0.08% | 2,643 |
| Feb 5, 2026 | 97.27 | 97.50 | 97.21 | 97.40 | 97.40 | 0.05% | 2,110 |
| Feb 4, 2026 | 97.12 | 97.36 | 97.12 | 97.35 | 97.35 | 0.01% | 970 |
| Feb 3, 2026 | 97.95 | 97.95 | 97.18 | 97.34 | 97.34 | 0.22% | 1,506 |
| Feb 2, 2026 | 97.39 | 97.39 | 97.13 | 97.13 | 97.13 | -0.23% | 3,417 |
| Jan 30, 2026 | 97.40 | 97.40 | 97.17 | 97.35 | 97.35 | -0.03% | 8,860 |
| Jan 29, 2026 | 97.24 | 97.40 | 97.24 | 97.38 | 97.38 | 0.07% | 787 |
| Jan 28, 2026 | 97.09 | 97.33 | 97.09 | 97.31 | 97.31 | 0.11% | 1,106 |
| Jan 27, 2026 | 97.05 | 97.24 | 97.05 | 97.20 | 97.20 | - | 702 |
| Jan 26, 2026 | 97.05 | 97.22 | 96.95 | 97.20 | 97.20 | 0.16% | 2,654 |
| Jan 23, 2026 | 97.12 | 97.13 | 97.05 | 97.05 | 97.05 | -0.07% | 704 |
| Jan 22, 2026 | 96.97 | 97.23 | 96.97 | 97.12 | 97.12 | - | 2,283 |
| Jan 21, 2026 | 97.18 | 97.31 | 97.12 | 97.12 | 97.12 | -0.14% | 870 |
| Jan 20, 2026 | 97.11 | 97.26 | 97.07 | 97.26 | 97.26 | -0.01% | 5,473 |
| Jan 19, 2026 | 97.09 | 97.31 | 97.09 | 97.28 | 97.28 | 0.09% | 1,859 |
| Jan 16, 2026 | 97.30 | 97.30 | 97.14 | 97.19 | 97.19 | -0.04% | 98 |
| Jan 15, 2026 | 97.32 | 97.33 | 97.22 | 97.23 | 97.23 | 0.02% | 1,705 |
| Jan 14, 2026 | 97.18 | 97.21 | 97.16 | 97.21 | 97.21 | -0.02% | 281 |
| Jan 13, 2026 | 97.14 | 97.23 | 97.09 | 97.23 | 97.23 | 0.08% | 2,678 |
| Jan 12, 2026 | 96.98 | 97.16 | 96.98 | 97.15 | 97.15 | 0.11% | 687 |
| Jan 9, 2026 | 97.05 | 97.14 | 96.96 | 97.04 | 97.04 | -0.12% | 1,968 |
| Jan 8, 2026 | 97.10 | 97.16 | 97.05 | 97.16 | 97.16 | 0.10% | 1,126 |
| Jan 7, 2026 | 97.11 | 97.14 | 96.99 | 97.06 | 97.06 | 0.07% | 6,862 |
| Jan 6, 2026 | 96.79 | 97.00 | 96.79 | 97.00 | 97.00 | 0.16% | 1,921 |
| Jan 5, 2026 | 96.81 | 96.84 | 96.70 | 96.84 | 96.84 | 0.26% | 1,223 |
| Jan 2, 2026 | 96.83 | 96.83 | 96.59 | 96.59 | 96.59 | -0.21% | 1,609 |
| Dec 30, 2025 | 96.77 | 96.83 | 96.77 | 96.79 | 96.79 | -0.09% | 1,969 |
| Dec 29, 2025 | 96.61 | 96.88 | 96.60 | 96.88 | 96.88 | 0.26% | 1,789 |
| Dec 23, 2025 | 96.73 | 96.73 | 96.51 | 96.62 | 96.62 | - | 972 |
| Dec 22, 2025 | 96.63 | 96.63 | 96.45 | 96.62 | 96.62 | 0.02% | 1,128 |