iShares Pfandbriefe UCITS ETF (DE) (ETR:EXHE)
Germany · Delayed Price · Currency is EUR 97.48
-0.12 (-0.13%)
Oct 27, 2025, 3:42 PM CET
ETR:EXHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 97.23 | 97.53 | 97.23 | 97.47 | 97.47 | 0.06% | 4,117 |
| Oct 24, 2025 | 97.30 | 97.75 | 97.30 | 97.41 | 97.41 | -0.19% | 1,365 |
| Oct 23, 2025 | 97.33 | 97.65 | 97.33 | 97.60 | 97.60 | -0.01% | 2,290 |
| Oct 22, 2025 | 97.34 | 97.76 | 97.34 | 97.61 | 97.61 | -0.15% | 1,724 |
| Oct 21, 2025 | 97.31 | 97.76 | 97.31 | 97.76 | 97.76 | 0.07% | 754 |
| Oct 20, 2025 | 97.27 | 97.70 | 97.27 | 97.69 | 97.69 | -0.12% | 149 |
| Oct 17, 2025 | 97.45 | 97.81 | 97.45 | 97.81 | 97.81 | 0.14% | 587 |
| Oct 16, 2025 | 97.45 | 97.67 | 97.45 | 97.67 | 97.67 | 0.23% | 8,458 |
| Oct 15, 2025 | 97.45 | 97.62 | 97.45 | 97.45 | 97.45 | - | 1,421 |
| Oct 14, 2025 | 97.12 | 97.64 | 97.12 | 97.45 | 97.45 | 0.11% | 743 |
| Oct 13, 2025 | 97.10 | 97.34 | 97.10 | 97.34 | 97.34 | 0.07% | 1,167 |
| Oct 10, 2025 | 96.85 | 97.27 | 96.85 | 97.27 | 97.27 | 0.14% | 1,594 |
| Oct 9, 2025 | 96.95 | 97.46 | 96.95 | 97.13 | 97.13 | -0.01% | 394 |
| Oct 8, 2025 | 96.80 | 97.30 | 96.80 | 97.14 | 97.14 | 0.13% | 1,130 |
| Oct 7, 2025 | 96.76 | 97.04 | 96.76 | 97.01 | 97.01 | -0.04% | 5,259 |
| Oct 6, 2025 | 96.81 | 97.08 | 96.81 | 97.05 | 97.05 | -0.02% | 1,968 |
| Oct 3, 2025 | 96.77 | 97.13 | 96.77 | 97.07 | 97.07 | -0.01% | 6,348 |
| Oct 2, 2025 | 96.82 | 97.10 | 96.82 | 97.08 | 97.08 | 0.18% | 5,915 |
| Oct 1, 2025 | 96.76 | 97.18 | 96.76 | 96.91 | 96.91 | 0.06% | 469 |
| Sep 30, 2025 | 96.76 | 97.02 | 96.76 | 96.85 | 96.85 | -0.18% | 150 |
| Sep 29, 2025 | 96.66 | 97.14 | 96.66 | 97.02 | 97.02 | 0.11% | 304 |
| Sep 26, 2025 | 96.58 | 96.93 | 96.58 | 96.91 | 96.91 | 0.07% | 362 |
| Sep 25, 2025 | 96.67 | 96.89 | 96.67 | 96.84 | 96.84 | -0.04% | 3,172 |
| Sep 24, 2025 | 96.64 | 96.91 | 96.64 | 96.88 | 96.88 | -0.21% | 1,142 |
| Sep 23, 2025 | 96.65 | 97.08 | 96.65 | 97.08 | 97.08 | 0.36% | 1,026 |
| Sep 22, 2025 | 96.56 | 96.95 | 96.56 | 96.73 | 96.73 | -0.08% | 1,123 |
| Sep 19, 2025 | 97.22 | 97.22 | 96.79 | 96.81 | 96.81 | -0.42% | 37,366 |
| Sep 18, 2025 | 96.85 | 97.32 | 96.85 | 97.22 | 97.22 | 0.11% | 3,952 |
| Sep 17, 2025 | 96.79 | 97.13 | 96.79 | 97.11 | 97.11 | 0.01% | 1,224 |
| Sep 16, 2025 | 96.68 | 97.11 | 96.68 | 97.10 | 97.10 | 0.07% | 1,184 |
| Sep 15, 2025 | 96.71 | 97.07 | 96.71 | 97.03 | 97.03 | -0.38% | 3,915 |
| Sep 12, 2025 | 97.25 | 97.41 | 97.25 | 97.40 | 97.01 | -0.15% | 2,141 |
| Sep 11, 2025 | 97.27 | 97.57 | 97.27 | 97.55 | 97.15 | 0.02% | 1,347 |
| Sep 10, 2025 | 97.23 | 97.63 | 97.23 | 97.53 | 97.13 | -0.02% | 896 |
| Sep 9, 2025 | 97.28 | 97.55 | 97.28 | 97.55 | 97.15 | -0.12% | 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 |