iShares eb.rexx Government Germany 10.5+yr UCITS ETF (DE) (ETR:EXX6)
Germany · Delayed Price · Currency is EUR 119.65
-0.02 (-0.02%)
Aug 1, 2025, 5:36 PM CET
ETR:EXX6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 118.98 | 119.65 | 118.80 | 119.65 | 119.65 | -0.02% | 302 |
| Jul 31, 2025 | 119.89 | 119.89 | 119.42 | 119.67 | 119.67 | 0.43% | 4,330 |
| Jul 30, 2025 | 119.42 | 119.73 | 119.16 | 119.16 | 119.16 | -0.23% | 54 |
| Jul 29, 2025 | 119.37 | 119.49 | 119.15 | 119.44 | 119.44 | 0.06% | 131 |
| Jul 28, 2025 | 119.33 | 119.53 | 118.87 | 119.37 | 119.37 | 0.27% | 6,035 |
| Jul 25, 2025 | 118.90 | 119.05 | 118.63 | 119.05 | 119.05 | -0.28% | 200 |
| Jul 24, 2025 | 119.57 | 119.66 | 119.39 | 119.39 | 119.39 | -1.04% | 5,017 |
| Jul 23, 2025 | 120.33 | 120.76 | 120.33 | 120.64 | 120.64 | -0.26% | 754 |
| Jul 22, 2025 | 120.57 | 120.96 | 120.39 | 120.96 | 120.96 | 0.35% | 592 |
| Jul 21, 2025 | 119.60 | 120.54 | 119.60 | 120.54 | 120.54 | 1.26% | 1,684 |
| Jul 18, 2025 | 119.24 | 119.24 | 118.93 | 119.04 | 119.04 | -0.28% | 792 |
| Jul 17, 2025 | 118.85 | 119.37 | 118.74 | 119.37 | 119.37 | 0.48% | 1,453 |
| Jul 16, 2025 | 118.61 | 119.25 | 118.61 | 118.80 | 118.80 | 0.06% | 609 |
| Jul 15, 2025 | 118.97 | 119.36 | 118.73 | 118.73 | 118.73 | 0.24% | 2,843 |
| Jul 14, 2025 | 118.78 | 118.78 | 118.36 | 118.45 | 118.45 | -0.29% | 135 |
| Jul 11, 2025 | 119.17 | 119.17 | 118.80 | 118.80 | 118.80 | -0.36% | 209 |
| Jul 10, 2025 | 120.23 | 120.23 | 119.23 | 119.23 | 119.23 | -0.58% | 4,632 |
| Jul 9, 2025 | 120.06 | 120.06 | 119.83 | 119.93 | 119.93 | 0.19% | 1,479 |
| Jul 8, 2025 | 120.11 | 120.11 | 119.51 | 119.70 | 119.70 | -0.84% | 4,528 |
| Jul 7, 2025 | 121.21 | 121.21 | 120.60 | 120.72 | 120.72 | -0.45% | 512 |
| Jul 4, 2025 | 121.78 | 121.80 | 121.27 | 121.27 | 121.27 | 0.07% | 22 |
| Jul 3, 2025 | 120.73 | 121.21 | 120.73 | 121.18 | 121.18 | 0.48% | 4,408 |
| Jul 2, 2025 | 121.15 | 121.15 | 120.34 | 120.60 | 120.60 | -0.78% | 1,480 |
| Jul 1, 2025 | 121.44 | 121.87 | 121.44 | 121.55 | 121.55 | 0.83% | 2,889 |
| Jun 30, 2025 | 121.03 | 121.31 | 120.55 | 120.55 | 120.55 | -0.35% | 1,373 |
| Jun 27, 2025 | 121.16 | 121.18 | 120.97 | 120.97 | 120.97 | -0.16% | 2 |
| Jun 26, 2025 | 121.94 | 121.94 | 121.16 | 121.16 | 121.16 | -0.25% | 58 |
| Jun 25, 2025 | 122.36 | 122.36 | 121.31 | 121.46 | 121.46 | -0.34% | 422 |
| Jun 24, 2025 | 122.71 | 122.71 | 121.53 | 121.87 | 121.87 | -0.81% | 557 |
| Jun 23, 2025 | 122.06 | 123.10 | 122.06 | 122.87 | 122.87 | 0.09% | 501 |
| Jun 20, 2025 | 123.33 | 123.33 | 122.26 | 122.76 | 122.76 | 0.09% | 2,509 |
| Jun 19, 2025 | 122.54 | 122.69 | 122.54 | 122.65 | 122.65 | -0.37% | 1,281 |
| Jun 18, 2025 | 121.83 | 123.11 | 121.83 | 123.11 | 123.11 | 0.67% | 53 |
| Jun 17, 2025 | 121.78 | 122.29 | 121.65 | 122.29 | 122.29 | -0.06% | 400 |
| Jun 16, 2025 | 121.78 | 122.36 | 121.27 | 122.36 | 122.36 | 0.11% | 121 |
| Jun 13, 2025 | 123.76 | 123.76 | 122.23 | 122.23 | 122.23 | -0.88% | 517 |
| Jun 12, 2025 | 122.86 | 123.32 | 122.86 | 123.32 | 123.32 | 1.21% | 320 |
| Jun 11, 2025 | 122.38 | 122.38 | 121.85 | 121.85 | 121.85 | -0.57% | 123 |
| Jun 10, 2025 | 122.10 | 122.58 | 122.04 | 122.55 | 122.55 | 0.81% | 90 |
| Jun 9, 2025 | 121.98 | 122.88 | 121.57 | 121.57 | 121.57 | -0.27% | 103 |
| Jun 6, 2025 | 121.79 | 122.19 | 121.66 | 121.90 | 121.90 | 0.31% | 1,667 |
| Jun 5, 2025 | 122.41 | 122.91 | 121.52 | 121.52 | 121.52 | -0.53% | 189 |
| Jun 4, 2025 | 122.20 | 122.20 | 121.68 | 122.17 | 122.17 | - | 11 |
| Jun 3, 2025 | 122.57 | 122.72 | 122.17 | 122.17 | 122.17 | 0.11% | 1,614 |
| Jun 2, 2025 | 122.10 | 122.10 | 121.61 | 122.03 | 122.03 | -0.21% | 2,524 |
| May 30, 2025 | 122.33 | 122.40 | 121.65 | 122.29 | 122.29 | 0.12% | 3,285 |
| May 29, 2025 | 120.87 | 122.14 | 120.87 | 122.14 | 122.14 | 0.63% | 4,664 |
| May 28, 2025 | 121.50 | 121.53 | 121.31 | 121.37 | 121.37 | -0.33% | 5,954 |
| May 27, 2025 | 121.70 | 121.77 | 121.42 | 121.77 | 121.77 | 0.79% | 307 |
| May 26, 2025 | 119.83 | 120.82 | 119.81 | 120.82 | 120.82 | 0.53% | 8,351 |