iShares Pfandbriefe UCITS ETF (DE) (ETR:EXHE)
Germany · Delayed Price · Currency is EUR 96.62
0.00 (0.00%)
Dec 23, 2025, 5:35 PM CET
ETR:EXHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 96.70 | 96.70 | 96.48 | 96.60 | 96.60 | -0.05% | 671 |
| Dec 18, 2025 | 96.66 | 96.72 | 96.54 | 96.65 | 96.65 | 0.10% | 2,689 |
| Dec 17, 2025 | 96.57 | 96.65 | 96.48 | 96.56 | 96.56 | -0.08% | 913 |
| Dec 16, 2025 | 96.60 | 96.68 | 96.46 | 96.64 | 96.64 | 0.07% | 3,104 |
| Dec 15, 2025 | 96.70 | 96.70 | 96.54 | 96.57 | 96.57 | -0.39% | 1,812 |
| Dec 12, 2025 | 96.98 | 97.01 | 96.87 | 96.95 | 96.53 | -0.02% | 333 |
| Dec 11, 2025 | 96.95 | 97.01 | 96.85 | 96.97 | 96.56 | 0.02% | 1,713 |
| Dec 10, 2025 | 96.89 | 96.95 | 96.81 | 96.95 | 96.54 | -0.12% | 6,572 |
| Dec 9, 2025 | 97.02 | 97.08 | 96.95 | 97.07 | 96.66 | 0.10% | 1,498 |
| Dec 8, 2025 | 97.25 | 97.26 | 96.98 | 96.98 | 96.57 | -0.34% | 1,739 |
| Dec 5, 2025 | 97.37 | 97.40 | 97.27 | 97.31 | 96.90 | -0.02% | 3,021 |
| Dec 4, 2025 | 97.40 | 97.40 | 97.28 | 97.33 | 96.92 | -0.13% | 1,114 |
| Dec 3, 2025 | 97.30 | 97.46 | 97.30 | 97.46 | 97.05 | 0.09% | 1,061 |
| Dec 2, 2025 | 97.47 | 97.47 | 97.30 | 97.37 | 96.96 | -0.04% | 651 |
| Dec 1, 2025 | 97.50 | 97.50 | 97.30 | 97.41 | 97.00 | -0.14% | 7,449 |
| Nov 28, 2025 | 97.49 | 97.55 | 97.36 | 97.54 | 97.13 | 0.05% | 5,722 |
| Nov 27, 2025 | 97.44 | 97.51 | 97.40 | 97.49 | 97.08 | 0.05% | 230 |
| Nov 26, 2025 | 97.29 | 97.52 | 97.29 | 97.45 | 97.03 | - | 466 |
| Nov 25, 2025 | 97.40 | 97.45 | 97.38 | 97.45 | 97.03 | 0.03% | 1,051 |
| Nov 24, 2025 | 97.54 | 97.54 | 97.38 | 97.41 | 97.00 | -0.08% | 120 |
| Nov 21, 2025 | 97.40 | 97.56 | 97.38 | 97.49 | 97.07 | 0.12% | 5,215 |
| Nov 20, 2025 | 97.40 | 97.41 | 97.28 | 97.37 | 96.96 | -0.02% | 11,799 |
| Nov 19, 2025 | 97.20 | 97.39 | 97.20 | 97.39 | 96.98 | 0.15% | 2,923 |
| Nov 18, 2025 | 97.42 | 97.42 | 97.21 | 97.24 | 96.83 | 0.02% | 1,954 |
| Nov 17, 2025 | 97.38 | 97.38 | 97.15 | 97.22 | 96.80 | -0.01% | 10,154 |
| Nov 14, 2025 | 97.31 | 97.33 | 97.19 | 97.23 | 96.81 | -0.06% | 877 |
| Nov 13, 2025 | 97.42 | 97.44 | 97.23 | 97.29 | 96.87 | -0.16% | 1,568 |
| Nov 12, 2025 | 97.43 | 97.45 | 97.25 | 97.45 | 97.03 | 0.02% | 4,009 |
| Nov 11, 2025 | 97.37 | 97.43 | 97.32 | 97.43 | 97.01 | 0.02% | 2,678 |
| Nov 10, 2025 | 97.38 | 97.45 | 97.36 | 97.41 | 97.00 | 0.05% | 580 |
| Nov 7, 2025 | 97.46 | 97.46 | 97.31 | 97.36 | 96.94 | -0.12% | 1,597 |
| Nov 6, 2025 | 97.38 | 97.47 | 97.31 | 97.47 | 97.06 | 0.07% | 3,747 |
| Nov 5, 2025 | 97.50 | 97.50 | 97.29 | 97.40 | 96.99 | 0.11% | 2,213 |
| Nov 4, 2025 | 97.52 | 97.52 | 97.29 | 97.29 | 96.88 | 0.02% | 6,363 |
| Nov 3, 2025 | 97.52 | 97.52 | 97.27 | 97.27 | 96.86 | -0.19% | 6,538 |
| Oct 31, 2025 | 97.43 | 97.46 | 97.36 | 97.46 | 97.05 | 0.02% | 1,329 |
| Oct 30, 2025 | 97.48 | 97.48 | 97.43 | 97.44 | 97.03 | -0.06% | 222 |
| Oct 29, 2025 | 97.43 | 97.56 | 97.42 | 97.50 | 97.08 | -0.04% | 2,612 |
| Oct 28, 2025 | 97.37 | 97.55 | 97.37 | 97.53 | 97.12 | 0.02% | 5,936 |
| Oct 27, 2025 | 97.42 | 97.51 | 97.42 | 97.51 | 97.10 | -0.10% | 4,117 |
| Oct 24, 2025 | 97.67 | 97.67 | 97.47 | 97.61 | 97.19 | -0.03% | 1,365 |
| Oct 23, 2025 | 97.75 | 97.76 | 97.62 | 97.64 | 97.23 | -0.06% | 2,290 |
| Oct 22, 2025 | 97.65 | 97.78 | 97.61 | 97.70 | 97.28 | 0.01% | 1,724 |
| Oct 21, 2025 | 97.70 | 97.70 | 97.61 | 97.69 | 97.28 | 0.03% | 754 |
| Oct 20, 2025 | 97.70 | 97.70 | 97.63 | 97.66 | 97.25 | -0.02% | 149 |
| Oct 17, 2025 | 97.72 | 97.73 | 97.55 | 97.68 | 97.26 | 0.07% | 587 |
| Oct 16, 2025 | 97.63 | 97.66 | 97.52 | 97.61 | 97.19 | -0.10% | 302 |
| Oct 15, 2025 | 97.49 | 97.71 | 97.44 | 97.71 | 97.29 | 0.26% | 1,421 |