iShares Pfandbriefe UCITS ETF (DE) (ETR:EXHE)
Germany · Delayed Price · Currency is EUR 97.12
+0.07 (0.08%)
Sep 17, 2025, 5:36 PM CET
ETR:EXHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 97.00 | 97.16 | 97.00 | 97.12 | 97.12 | 0.08% | 1,224 |
| Sep 16, 2025 | 97.05 | 97.08 | 97.04 | 97.04 | 97.04 | -0.04% | 1,184 |
| Sep 15, 2025 | 97.15 | 97.15 | 96.91 | 97.08 | 97.08 | -0.32% | 3,915 |
| Sep 12, 2025 | 97.48 | 97.48 | 97.28 | 97.39 | 96.99 | -0.12% | 2,141 |
| Sep 11, 2025 | 97.54 | 97.54 | 97.44 | 97.51 | 97.11 | -0.04% | 1,347 |
| Sep 10, 2025 | 97.48 | 97.62 | 97.43 | 97.55 | 97.15 | 0.03% | 896 |
| Sep 9, 2025 | 97.44 | 97.54 | 97.44 | 97.52 | 97.12 | -0.15% | 58 |
| Sep 8, 2025 | 97.63 | 97.67 | 97.43 | 97.67 | 97.27 | 0.07% | 2,507 |
| Sep 5, 2025 | 97.56 | 98.00 | 97.41 | 97.60 | 97.20 | 0.18% | 890 |
| Sep 4, 2025 | 97.34 | 97.44 | 97.30 | 97.42 | 97.02 | 0.04% | 2,033 |
| Sep 3, 2025 | 97.12 | 97.38 | 97.12 | 97.38 | 96.98 | 0.24% | 932 |
| Sep 2, 2025 | 97.38 | 97.38 | 97.15 | 97.15 | 96.76 | -0.25% | 2,191 |
| Sep 1, 2025 | 97.39 | 97.39 | 97.20 | 97.39 | 96.99 | 0.05% | 1,747 |
| Aug 29, 2025 | 97.52 | 97.52 | 97.28 | 97.34 | 96.94 | -0.24% | 9,436 |
| Aug 28, 2025 | 97.47 | 97.58 | 97.45 | 97.57 | 97.18 | 0.08% | 1,109 |
| Aug 27, 2025 | 97.31 | 97.50 | 97.31 | 97.49 | 97.09 | 0.01% | 551 |
| Aug 26, 2025 | 97.31 | 97.48 | 97.29 | 97.48 | 97.08 | 0.25% | 2,241 |
| Aug 25, 2025 | 97.41 | 97.41 | 97.16 | 97.24 | 96.84 | -0.17% | 517 |
| Aug 22, 2025 | 97.13 | 97.43 | 97.13 | 97.41 | 97.01 | 0.20% | 485 |
| Aug 21, 2025 | 97.35 | 97.35 | 97.17 | 97.22 | 96.83 | - | 401 |
| Aug 20, 2025 | 97.44 | 97.44 | 97.22 | 97.22 | 96.83 | -0.17% | 6,503 |
| Aug 19, 2025 | 97.23 | 97.39 | 97.23 | 97.39 | 97.00 | 0.16% | 4,797 |
| Aug 18, 2025 | 97.16 | 97.34 | 97.16 | 97.23 | 96.83 | 0.11% | 2,227 |
| Aug 15, 2025 | 97.44 | 97.44 | 97.10 | 97.12 | 96.73 | -0.20% | 1,863 |
| Aug 14, 2025 | 97.37 | 97.52 | 97.24 | 97.31 | 96.91 | -0.16% | 592 |
| Aug 13, 2025 | 97.20 | 97.48 | 97.20 | 97.47 | 97.07 | 0.42% | 13,374 |
| Aug 12, 2025 | 97.21 | 97.26 | 97.06 | 97.06 | 96.66 | -0.19% | 2,314 |
| Aug 11, 2025 | 97.09 | 97.25 | 97.09 | 97.24 | 96.84 | 0.06% | 10,992 |
| Aug 8, 2025 | 97.31 | 97.33 | 97.18 | 97.18 | 96.79 | -0.14% | 674 |
| Aug 7, 2025 | 97.31 | 97.37 | 97.29 | 97.32 | 96.92 | 0.05% | 1,783 |
| Aug 6, 2025 | 97.25 | 97.35 | 97.25 | 97.27 | 96.87 | -0.04% | 16,633 |
| Aug 5, 2025 | 97.34 | 97.39 | 97.25 | 97.31 | 96.91 | 0.05% | 660 |
| Aug 4, 2025 | 97.10 | 97.27 | 97.05 | 97.26 | 96.86 | 0.24% | 4,206 |
| Aug 1, 2025 | 96.97 | 97.21 | 96.94 | 97.03 | 96.63 | 0.09% | 1,747 |
| Jul 31, 2025 | 97.03 | 97.08 | 96.92 | 96.94 | 96.54 | -0.10% | 4,128 |
| Jul 30, 2025 | 96.91 | 97.10 | 96.91 | 97.04 | 96.64 | 0.03% | 3,039 |
| Jul 29, 2025 | 97.00 | 97.10 | 96.95 | 97.01 | 96.62 | -0.04% | 351 |
| Jul 28, 2025 | 96.91 | 97.10 | 96.91 | 97.05 | 96.66 | 0.15% | 12,898 |
| Jul 25, 2025 | 96.91 | 96.91 | 96.68 | 96.90 | 96.50 | -0.13% | 605 |
| Jul 24, 2025 | 97.10 | 97.10 | 96.95 | 97.03 | 96.64 | -0.21% | 8,309 |
| Jul 23, 2025 | 97.27 | 97.28 | 97.13 | 97.23 | 96.84 | 0.09% | 1,807 |
| Jul 22, 2025 | 97.17 | 97.17 | 97.11 | 97.14 | 96.74 | 0.04% | 322 |
| Jul 21, 2025 | 97.17 | 97.17 | 97.01 | 97.10 | 96.70 | 0.25% | 449 |
| Jul 18, 2025 | 96.93 | 96.95 | 96.86 | 96.86 | 96.46 | -0.12% | 180 |
| Jul 17, 2025 | 96.96 | 96.98 | 96.77 | 96.98 | 96.58 | 0.11% | 22,180 |
| Jul 16, 2025 | 96.87 | 97.04 | 96.82 | 96.87 | 96.48 | 0.05% | 11,685 |
| Jul 15, 2025 | 96.95 | 96.99 | 96.82 | 96.82 | 96.43 | -0.06% | 1,025 |
| Jul 14, 2025 | 96.80 | 96.88 | 96.77 | 96.88 | 96.48 | 0.17% | 1,047 |
| Jul 11, 2025 | 96.88 | 96.95 | 96.72 | 96.72 | 96.32 | -0.11% | 1,463 |
| Jul 10, 2025 | 96.99 | 96.99 | 96.83 | 96.83 | 96.43 | -0.08% | 285 |