iShares STOXX Europe 600 Real Estate UCITS ETF (DE) (ETR:EXI5)
Germany · Delayed Price · Currency is EUR 13.65
-0.01 (-0.06%)
Sep 18, 2025, 5:36 PM CET
ETR:EXI5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 13.58 | 13.70 | 13.58 | 13.68 | 13.68 | 0.12% | 2,880 |
| Sep 17, 2025 | 13.62 | 13.70 | 13.62 | 13.66 | 13.66 | 0.44% | 9,687 |
| Sep 16, 2025 | 13.81 | 13.81 | 13.60 | 13.60 | 13.60 | -1.31% | 2,187 |
| Sep 15, 2025 | 13.66 | 13.80 | 13.64 | 13.78 | 13.78 | 0.73% | 2,658 |
| Sep 12, 2025 | 13.72 | 13.74 | 13.67 | 13.68 | 13.68 | 0.07% | 6,182 |
| Sep 11, 2025 | 13.67 | 13.69 | 13.59 | 13.67 | 13.67 | - | 6,792 |
| Sep 10, 2025 | 13.78 | 13.78 | 13.65 | 13.67 | 13.67 | -0.44% | 2,928 |
| Sep 9, 2025 | 13.82 | 13.82 | 13.71 | 13.73 | 13.73 | - | 642 |
| Sep 8, 2025 | 13.81 | 13.81 | 13.73 | 13.73 | 13.73 | -0.07% | 138 |
| Sep 5, 2025 | 13.56 | 13.74 | 13.54 | 13.74 | 13.74 | 1.70% | 2,283 |
| Sep 4, 2025 | 13.50 | 13.58 | 13.50 | 13.51 | 13.51 | 0.37% | 3,534 |
| Sep 3, 2025 | 13.42 | 13.48 | 13.32 | 13.46 | 13.46 | 1.05% | 8,070 |
| Sep 2, 2025 | 13.78 | 13.78 | 13.32 | 13.32 | 13.32 | -3.69% | 11,193 |
| Sep 1, 2025 | 13.83 | 13.90 | 13.81 | 13.83 | 13.83 | - | 2,754 |
| Aug 29, 2025 | 13.97 | 13.97 | 13.83 | 13.83 | 13.83 | -0.72% | 3,972 |
| Aug 28, 2025 | 14.14 | 14.14 | 13.90 | 13.93 | 13.93 | -1.14% | 4,959 |
| Aug 27, 2025 | 14.06 | 14.14 | 14.06 | 14.09 | 14.09 | 0.07% | 2,307 |
| Aug 26, 2025 | 14.12 | 14.14 | 14.05 | 14.08 | 14.08 | -0.35% | 9,552 |
| Aug 25, 2025 | 14.24 | 14.24 | 14.13 | 14.13 | 14.13 | -0.84% | 9,001 |
| Aug 22, 2025 | 14.10 | 14.26 | 14.10 | 14.25 | 14.25 | 0.92% | 1,188 |
| Aug 21, 2025 | 14.12 | 14.16 | 14.04 | 14.12 | 14.12 | -0.28% | 7,761 |
| Aug 20, 2025 | 14.07 | 14.16 | 14.07 | 14.16 | 14.16 | 0.78% | 5,032 |
| Aug 19, 2025 | 14.08 | 14.09 | 14.04 | 14.05 | 14.05 | -0.07% | 9,863 |
| Aug 18, 2025 | 14.19 | 14.20 | 14.05 | 14.06 | 14.06 | -0.35% | 2,236 |
| Aug 15, 2025 | 14.25 | 14.25 | 14.11 | 14.11 | 14.11 | -0.56% | 1,824 |
| Aug 14, 2025 | 14.15 | 14.26 | 14.14 | 14.19 | 14.19 | 0.64% | 13,991 |
| Aug 13, 2025 | 14.14 | 14.17 | 14.05 | 14.10 | 14.10 | 0.07% | 2,269 |
| Aug 12, 2025 | 14.27 | 14.27 | 14.09 | 14.09 | 14.09 | -0.98% | 11,988 |
| Aug 11, 2025 | 14.28 | 14.31 | 14.23 | 14.23 | 14.23 | -0.07% | 3,091 |
| Aug 8, 2025 | 14.28 | 14.32 | 14.24 | 14.24 | 14.24 | -0.07% | 562 |
| Aug 7, 2025 | 14.25 | 14.30 | 14.17 | 14.25 | 14.25 | - | 10,891 |
| Aug 6, 2025 | 14.22 | 14.27 | 14.18 | 14.25 | 14.25 | 1.14% | 8,655 |
| Aug 5, 2025 | 14.04 | 14.13 | 14.04 | 14.09 | 14.09 | 0.28% | 15,643 |
| Aug 4, 2025 | 13.93 | 14.06 | 13.93 | 14.05 | 14.05 | 1.44% | 7,993 |
| Aug 1, 2025 | 13.86 | 13.90 | 13.77 | 13.85 | 13.85 | -1.14% | 18,365 |
| Jul 31, 2025 | 14.01 | 14.08 | 14.01 | 14.01 | 14.01 | 0.14% | 1,450 |
| Jul 30, 2025 | 14.03 | 14.09 | 13.89 | 13.99 | 13.99 | -0.21% | 1,811 |
| Jul 29, 2025 | 14.01 | 14.03 | 13.98 | 14.02 | 14.02 | -0.21% | 12,451 |
| Jul 28, 2025 | 14.08 | 14.16 | 14.05 | 14.05 | 14.05 | 0.43% | 3,953 |
| Jul 25, 2025 | 14.01 | 14.02 | 13.96 | 13.99 | 13.99 | -0.78% | 13,539 |
| Jul 24, 2025 | 14.06 | 14.11 | 14.02 | 14.10 | 14.10 | -0.28% | 3,445 |
| Jul 23, 2025 | 14.35 | 14.38 | 14.14 | 14.14 | 14.14 | -0.98% | 3,010 |
| Jul 22, 2025 | 14.26 | 14.28 | 14.22 | 14.28 | 14.28 | 0.28% | 1,326 |
| Jul 21, 2025 | 14.14 | 14.25 | 14.14 | 14.24 | 14.24 | 1.21% | 2,160 |
| Jul 18, 2025 | 14.01 | 14.09 | 13.98 | 14.07 | 14.07 | 0.64% | 31,397 |
| Jul 17, 2025 | 13.96 | 14.02 | 13.94 | 13.98 | 13.98 | 0.43% | 5,333 |
| Jul 16, 2025 | 14.00 | 14.02 | 13.92 | 13.92 | 13.92 | -0.71% | 6,223 |
| Jul 15, 2025 | 14.08 | 14.14 | 14.02 | 14.02 | 14.02 | -1.41% | 1,749 |
| Jul 14, 2025 | 14.12 | 14.22 | 14.12 | 14.22 | 14.07 | 0.28% | 2,839 |
| Jul 11, 2025 | 14.20 | 14.22 | 14.07 | 14.18 | 14.04 | -0.56% | 2,461 |