iShares eb.rexx Government Germany 10.5+yr UCITS ETF (DE) (ETR:EXX6)
Germany · Delayed Price · Currency is EUR 118.38
+0.47 (0.39%)
Sep 8, 2025, 5:36 PM CET
ETR:EXX6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 117.94 | 118.38 | 117.79 | 118.38 | 118.38 | 0.39% | 569 |
| Sep 5, 2025 | 117.31 | 117.92 | 117.14 | 117.92 | 117.92 | 0.81% | 3,291 |
| Sep 4, 2025 | 116.83 | 117.42 | 116.83 | 116.97 | 116.97 | 0.28% | 745 |
| Sep 3, 2025 | 115.70 | 116.64 | 115.40 | 116.64 | 116.64 | 0.77% | 992 |
| Sep 2, 2025 | 116.10 | 116.10 | 115.75 | 115.75 | 115.75 | -0.89% | 5,376 |
| Sep 1, 2025 | 116.72 | 116.84 | 116.50 | 116.79 | 116.79 | -0.20% | 995 |
| Aug 29, 2025 | 117.72 | 117.72 | 117.02 | 117.02 | 117.02 | -0.54% | 61 |
| Aug 28, 2025 | 117.74 | 117.74 | 117.21 | 117.66 | 117.66 | 0.13% | 8,672 |
| Aug 27, 2025 | 117.01 | 117.82 | 117.01 | 117.51 | 117.51 | 0.20% | 264 |
| Aug 26, 2025 | 117.14 | 117.32 | 117.00 | 117.28 | 117.28 | 0.39% | 317 |
| Aug 25, 2025 | 116.69 | 116.83 | 116.52 | 116.83 | 116.83 | -0.54% | 19,437 |
| Aug 22, 2025 | 116.81 | 117.48 | 116.81 | 117.47 | 117.47 | 0.44% | 2,445 |
| Aug 21, 2025 | 117.69 | 117.69 | 116.93 | 116.96 | 116.96 | -0.48% | 3,088 |
| Aug 20, 2025 | 116.88 | 117.66 | 116.88 | 117.52 | 117.52 | 0.57% | 12 |
| Aug 19, 2025 | 116.61 | 116.85 | 116.31 | 116.85 | 116.85 | 0.34% | 155 |
| Aug 18, 2025 | 116.88 | 117.17 | 116.45 | 116.45 | 116.45 | -0.64% | 6,600 |
| Aug 15, 2025 | 118.48 | 118.48 | 117.20 | 117.20 | 116.57 | -1.15% | 36 |
| Aug 14, 2025 | 119.38 | 119.38 | 118.56 | 118.56 | 117.92 | -0.46% | 700 |
| Aug 13, 2025 | 118.29 | 119.17 | 118.29 | 119.11 | 118.47 | 1.07% | 243 |
| Aug 12, 2025 | 118.99 | 118.99 | 117.85 | 117.85 | 117.21 | -1.02% | 4,085 |
| Aug 11, 2025 | 119.58 | 119.58 | 119.06 | 119.06 | 118.42 | -0.30% | 12 |
| Aug 8, 2025 | 120.29 | 120.32 | 119.42 | 119.42 | 118.77 | -0.91% | 27 |
| Aug 7, 2025 | 120.00 | 120.52 | 119.89 | 120.52 | 119.87 | 0.41% | 1,009 |
| Aug 6, 2025 | 120.23 | 120.23 | 120.02 | 120.03 | 119.39 | -0.55% | 1 |
| Aug 5, 2025 | 120.68 | 120.69 | 120.19 | 120.69 | 120.04 | 0.13% | 124 |
| Aug 4, 2025 | 119.04 | 120.53 | 119.04 | 120.53 | 119.88 | 0.74% | 110 |
| Aug 1, 2025 | 118.98 | 119.65 | 118.80 | 119.65 | 119.00 | -0.02% | 302 |
| Jul 31, 2025 | 119.89 | 119.89 | 119.42 | 119.67 | 119.02 | 0.43% | 4,330 |
| Jul 30, 2025 | 119.42 | 119.73 | 119.16 | 119.16 | 118.52 | -0.23% | 54 |
| Jul 29, 2025 | 119.37 | 119.49 | 119.15 | 119.44 | 118.80 | 0.06% | 131 |
| Jul 28, 2025 | 119.33 | 119.53 | 118.87 | 119.37 | 118.73 | 0.27% | 6,035 |
| Jul 25, 2025 | 118.90 | 119.05 | 118.63 | 119.05 | 118.41 | -0.28% | 200 |
| Jul 24, 2025 | 119.57 | 119.66 | 119.39 | 119.39 | 118.75 | -1.04% | 5,017 |
| Jul 23, 2025 | 120.33 | 120.76 | 120.33 | 120.64 | 119.99 | -0.26% | 754 |
| Jul 22, 2025 | 120.57 | 120.96 | 120.39 | 120.96 | 120.31 | 0.35% | 592 |
| Jul 21, 2025 | 119.60 | 120.54 | 119.60 | 120.54 | 119.89 | 1.26% | 1,684 |
| Jul 18, 2025 | 119.24 | 119.24 | 118.93 | 119.04 | 118.40 | -0.28% | 792 |
| Jul 17, 2025 | 118.85 | 119.37 | 118.74 | 119.37 | 118.73 | 0.48% | 1,453 |
| Jul 16, 2025 | 118.61 | 119.25 | 118.61 | 118.80 | 118.16 | 0.06% | 609 |
| Jul 15, 2025 | 118.97 | 119.36 | 118.73 | 118.73 | 118.09 | 0.24% | 2,843 |
| Jul 14, 2025 | 118.78 | 118.78 | 118.36 | 118.45 | 117.81 | -0.29% | 135 |
| Jul 11, 2025 | 119.17 | 119.17 | 118.80 | 118.80 | 118.16 | -0.36% | 209 |
| Jul 10, 2025 | 120.23 | 120.23 | 119.23 | 119.23 | 118.59 | -0.58% | 4,632 |
| Jul 9, 2025 | 120.06 | 120.06 | 119.83 | 119.93 | 119.28 | 0.19% | 1,479 |
| Jul 8, 2025 | 120.11 | 120.11 | 119.51 | 119.70 | 119.05 | -0.84% | 4,528 |
| Jul 7, 2025 | 121.21 | 121.21 | 120.60 | 120.72 | 120.07 | -0.45% | 512 |
| Jul 4, 2025 | 121.78 | 121.80 | 121.27 | 121.27 | 120.61 | 0.07% | 22 |
| Jul 3, 2025 | 120.73 | 121.21 | 120.73 | 121.18 | 120.53 | 0.48% | 4,408 |
| Jul 2, 2025 | 121.15 | 121.15 | 120.34 | 120.60 | 119.95 | -0.78% | 1,480 |
| Jul 1, 2025 | 121.44 | 121.87 | 121.44 | 121.55 | 120.90 | 0.83% | 2,889 |