iShares EURO STOXX Banks 30-15 UCITS ETF (DE) (ETR:EXX1)
Germany · Delayed Price · Currency is EUR 21.06
-0.01 (-0.05%)
Aug 5, 2025, 9:42 AM CET
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 20.67 | 21.07 | 20.67 | 21.07 | 21.07 | 2.73% | 469,310 |
| Aug 1, 2025 | 20.95 | 21.06 | 20.35 | 20.51 | 20.51 | -3.30% | 391,902 |
| Jul 31, 2025 | 21.29 | 21.45 | 21.15 | 21.21 | 21.21 | 0.71% | 300,889 |
| Jul 30, 2025 | 20.70 | 21.06 | 20.66 | 21.06 | 21.06 | 1.30% | 161,420 |
| Jul 29, 2025 | 20.54 | 20.88 | 20.52 | 20.79 | 20.79 | 1.76% | 131,869 |
| Jul 28, 2025 | 20.70 | 20.74 | 20.40 | 20.43 | 20.43 | -0.10% | 289,659 |
| Jul 25, 2025 | 20.37 | 20.52 | 20.34 | 20.45 | 20.45 | -0.10% | 195,499 |
| Jul 24, 2025 | 20.38 | 20.54 | 20.36 | 20.47 | 20.47 | 2.15% | 565,205 |
| Jul 23, 2025 | 19.93 | 20.11 | 19.87 | 20.04 | 20.04 | 1.78% | 361,718 |
| Jul 22, 2025 | 19.73 | 19.76 | 19.52 | 19.69 | 19.69 | -0.30% | 95,369 |
| Jul 21, 2025 | 19.70 | 19.77 | 19.52 | 19.75 | 19.75 | 0.05% | 350,060 |
| Jul 18, 2025 | 19.76 | 19.78 | 19.68 | 19.74 | 19.74 | 0.10% | 116,700 |
| Jul 17, 2025 | 19.64 | 19.72 | 19.57 | 19.72 | 19.72 | 0.97% | 192,202 |
| Jul 16, 2025 | 19.59 | 19.74 | 19.53 | 19.53 | 19.53 | -0.26% | 228,618 |
| Jul 15, 2025 | 19.91 | 19.92 | 19.52 | 19.58 | 19.58 | -4.53% | 114,004 |
| Jul 14, 2025 | 20.22 | 20.52 | 20.15 | 20.51 | 19.82 | 0.44% | 147,045 |
| Jul 11, 2025 | 20.73 | 20.74 | 20.30 | 20.42 | 19.74 | -1.83% | 88,485 |
| Jul 10, 2025 | 21.08 | 21.12 | 20.80 | 20.80 | 20.10 | -1.56% | 101,521 |
| Jul 9, 2025 | 20.76 | 21.13 | 20.76 | 21.13 | 20.42 | 2.52% | 156,090 |
| Jul 8, 2025 | 20.46 | 20.66 | 20.45 | 20.61 | 19.92 | 0.98% | 134,640 |
| Jul 7, 2025 | 20.17 | 20.41 | 20.14 | 20.41 | 19.73 | 1.49% | 85,107 |
| Jul 4, 2025 | 20.33 | 20.36 | 20.00 | 20.11 | 19.43 | -1.28% | 48,733 |
| Jul 3, 2025 | 20.15 | 20.37 | 20.08 | 20.37 | 19.69 | 1.19% | 265,455 |
| Jul 2, 2025 | 20.08 | 20.24 | 19.96 | 20.13 | 19.45 | 1.51% | 101,490 |
| Jul 1, 2025 | 20.07 | 20.07 | 19.82 | 19.83 | 19.16 | -1.29% | 249,006 |
| Jun 30, 2025 | 20.15 | 20.15 | 19.84 | 20.09 | 19.41 | -0.25% | 146,478 |
| Jun 27, 2025 | 19.96 | 20.14 | 19.85 | 20.14 | 19.46 | 1.61% | 114,939 |
| Jun 26, 2025 | 19.94 | 19.95 | 19.76 | 19.82 | 19.15 | - | 99,282 |
| Jun 25, 2025 | 20.07 | 20.07 | 19.72 | 19.82 | 19.15 | -1.25% | 92,430 |
| Jun 24, 2025 | 20.00 | 20.14 | 19.87 | 20.07 | 19.39 | 2.87% | 373,135 |
| Jun 23, 2025 | 19.58 | 19.75 | 19.34 | 19.51 | 18.86 | -1.17% | 214,687 |
| Jun 20, 2025 | 19.72 | 19.92 | 19.70 | 19.74 | 19.08 | 0.92% | 242,291 |
| Jun 19, 2025 | 19.80 | 19.90 | 19.56 | 19.56 | 18.91 | -1.95% | 66,452 |
| Jun 18, 2025 | 19.86 | 19.98 | 19.74 | 19.95 | 19.28 | 0.55% | 48,404 |
| Jun 17, 2025 | 20.09 | 20.09 | 19.76 | 19.84 | 19.18 | -2.17% | 131,803 |
| Jun 16, 2025 | 19.99 | 20.28 | 19.99 | 20.28 | 19.60 | 2.42% | 206,921 |
| Jun 13, 2025 | 19.76 | 19.83 | 19.66 | 19.80 | 19.14 | -1.49% | 86,080 |
| Jun 12, 2025 | 19.91 | 20.17 | 19.83 | 20.10 | 19.43 | 0.10% | 72,706 |
| Jun 11, 2025 | 20.15 | 20.21 | 19.95 | 20.08 | 19.40 | 0.15% | 340,642 |
| Jun 10, 2025 | 20.39 | 20.39 | 20.03 | 20.05 | 19.38 | -1.91% | 111,852 |
| Jun 9, 2025 | 20.45 | 20.46 | 20.31 | 20.44 | 19.76 | 0.15% | 102,633 |
| Jun 6, 2025 | 20.32 | 20.46 | 20.22 | 20.41 | 19.73 | 0.59% | 71,347 |
| Jun 5, 2025 | 20.01 | 20.29 | 19.93 | 20.29 | 19.61 | 1.45% | 143,629 |
| Jun 4, 2025 | 20.26 | 20.29 | 19.91 | 20.00 | 19.33 | -0.70% | 55,497 |
| Jun 3, 2025 | 20.18 | 20.21 | 19.85 | 20.14 | 19.47 | 0.05% | 183,144 |
| Jun 2, 2025 | 20.11 | 20.22 | 19.94 | 20.13 | 19.45 | -0.10% | 92,111 |
| May 30, 2025 | 20.15 | 20.26 | 20.08 | 20.15 | 19.47 | 0.20% | 167,411 |
| May 29, 2025 | 20.18 | 20.30 | 20.08 | 20.11 | 19.44 | 0.30% | 167,316 |
| May 28, 2025 | 20.29 | 20.36 | 20.05 | 20.05 | 19.37 | -0.89% | 361,610 |
| May 27, 2025 | 20.16 | 20.25 | 20.11 | 20.23 | 19.55 | 0.40% | 167,819 |