Skip to main content
logo
iShares EURO STOXX Banks 30-15 UCITS ETF (DE) (ETR:EXX1)
Germany flag Germany · Delayed Price · Currency is EUR
30.64
-0.11 (-0.34%)
Sep 23, 2026, 3:16 PM CET

ETR:EXX1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202631.0531.0530.5430.63--0.37%357,248
Sep 22, 202630.9131.2530.7430.7430.74-0.81%113,547
Sep 21, 202630.8931.0630.8630.9930.991.61%82,014
Sep 18, 202631.0731.1430.4230.5030.50-2.26%122,234
Sep 17, 202630.9531.2130.8231.2131.211.30%74,798
Sep 16, 202630.9831.0030.7030.8130.810.41%34,352
Sep 15, 202630.6030.9530.3430.6830.68-0.97%129,524
Sep 14, 202631.2431.3530.7430.9830.98-1.12%267,831
Sep 11, 202631.1431.3531.0531.3331.331.39%42,122
Sep 10, 202631.1531.1930.6830.9030.90-0.10%132,048
Sep 9, 202630.9830.9830.4130.9330.93-1.17%201,677
Sep 8, 202631.2931.3030.8731.3031.30-0.14%130,602
Sep 7, 202631.2831.3431.1431.3431.340.26%141,197
Sep 4, 202631.0531.3230.9131.2631.26-0.06%178,457
Sep 3, 202630.8531.2830.7831.2831.281.53%85,072
Sep 2, 202630.7530.8830.5630.8130.810.55%95,720
Sep 1, 202630.7130.7530.3430.6430.64-0.34%94,333
Aug 31, 202630.8731.0230.7530.7530.75-0.11%55,014
Aug 28, 202630.7430.8030.6030.7830.781.17%88,212
Aug 27, 202631.0531.0630.3930.4330.43-2.03%63,178
Aug 26, 202630.9931.1730.8931.0631.060.89%84,108
Aug 25, 202630.9931.0330.6330.7830.78-0.15%652,212
Aug 24, 202630.6030.8830.5330.8330.830.60%465,403
Aug 21, 202630.5330.7030.4530.6430.640.91%125,662
Aug 20, 202630.3630.5030.2730.3730.370.02%64,446
Aug 19, 202630.8830.8930.3630.3630.36-1.67%113,072
Aug 18, 202631.2031.2030.8830.8830.88-0.96%102,067
Aug 17, 202631.3031.3531.1831.1831.18-0.40%93,009
Aug 14, 202631.2231.3431.1231.3031.300.11%40,536
Aug 13, 202631.5331.6431.2731.2731.270.13%52,327
Aug 12, 202631.2331.2731.1031.2331.230.32%157,897
Aug 11, 202631.1631.2431.0531.1331.13-0.03%126,948
Aug 10, 202630.9531.1730.9331.1431.140.13%158,736
Aug 7, 202631.1331.3130.9831.1031.10-0.14%785,767
Aug 6, 202631.2331.4531.1431.1431.140.55%182,099
Aug 5, 202630.9430.9730.8230.9730.970.31%96,634
Aug 4, 202630.7930.9630.6330.8830.880.92%144,658
Aug 3, 202630.5330.6030.3430.6030.601.63%144,098
Jul 31, 202630.0830.3529.9230.1130.110.58%143,602
Jul 30, 202629.3529.9729.2529.9329.932.52%132,558
Jul 29, 202629.7729.7929.1829.2029.20-1.73%98,290
Jul 28, 202629.8929.9329.5529.7129.71-0.25%89,406
Jul 27, 202629.7530.0029.6829.7929.791.21%94,603
Jul 24, 202629.0029.4329.0029.4329.432.08%154,291
Jul 23, 202629.5129.5128.7928.8328.83-2.85%341,637
Jul 22, 202629.3629.7829.3029.6829.681.07%55,505
Jul 21, 202629.1129.3628.9929.3629.361.64%115,500
Jul 20, 202628.7029.0028.6028.8928.890.56%328,158
Jul 17, 202628.8028.9428.3928.7328.73-1.56%195,962
Jul 16, 202629.2129.2328.9429.1829.180.27%113,510