Skip to main content
logo
iShares Dow Jones Eurozone Sustainability Screened UCITS ETF (DE) (ETR:EXXV)
Germany flag Germany · Delayed Price · Currency is EUR
22.98
-0.05 (-0.20%)
Sep 23, 2026, 12:09 PM CET

ETR:EXXV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202623.1323.1323.0023.01--0.09%367
Sep 22, 202622.9623.1222.8723.0323.030.33%9,635
Sep 21, 202622.8222.9722.7922.9522.951.55%8,310
Sep 18, 202622.8122.8422.5822.6022.60-1.12%16,771
Sep 17, 202622.7522.9022.7322.8622.860.95%13,904
Sep 16, 202622.6222.7022.5522.6422.640.87%28,665
Sep 15, 202622.4222.5722.2922.4522.45-0.35%14,690
Sep 14, 202623.1623.1822.8322.9322.52-2.01%32,941
Sep 11, 202623.2823.4223.2723.4022.991.01%16,256
Sep 10, 202623.3723.4423.1623.1622.75-0.64%5,625
Sep 9, 202623.5723.5723.2023.3122.90-1.67%949
Sep 8, 202623.6423.7123.5223.7123.29-0.08%5,711
Sep 7, 202623.6823.7423.6323.7323.310.42%2,162
Sep 4, 202623.4823.6523.4623.6323.210.38%9,553
Sep 3, 202623.4523.5423.4023.5423.120.51%3,381
Sep 2, 202623.4923.4923.3523.4223.01-0.28%4,642
Sep 1, 202623.7123.7223.4823.4823.07-0.91%11,781
Aug 31, 202623.8923.8923.7023.7023.28-0.86%13,632
Aug 28, 202623.8923.9423.8823.9023.480.87%1,186
Aug 27, 202623.9323.9623.6823.7023.28-0.71%514
Aug 26, 202623.9023.9723.8723.8723.450.17%14,453
Aug 25, 202623.8723.9123.8223.8323.410.49%10,146
Aug 24, 202623.7223.8023.6723.7123.30-0.19%15,226
Aug 21, 202623.6623.7823.6623.7623.340.70%16,023
Aug 20, 202623.6723.6823.5823.5923.18-0.11%941
Aug 19, 202623.7423.8223.6223.6223.20-0.42%23,245
Aug 18, 202623.9423.9423.7123.7223.30-1.25%17,873
Aug 17, 202624.1624.1824.0224.0223.59-0.25%10,250
Aug 14, 202624.1024.1224.0724.0823.65-0.29%17,665
Aug 13, 202624.2224.2524.1524.1523.720.04%10,273
Aug 12, 202624.1924.2724.1324.1423.710.19%13,208
Aug 11, 202624.0524.1724.0124.0923.670.35%7,033
Aug 10, 202624.0924.1624.0124.0123.59-0.19%31,432
Aug 7, 202623.9824.1923.9624.0523.630.59%13,176
Aug 6, 202623.8923.9923.8923.9123.490.08%2,202
Aug 5, 202624.0424.0423.8723.8923.47-0.13%5,437
Aug 4, 202623.9423.9723.8223.9223.500.82%3,550
Aug 3, 202623.7723.7723.6223.7323.310.74%8,817
Jul 31, 202623.7023.8223.5023.5523.140.32%5,436
Jul 30, 202623.0923.5223.0623.4823.062.27%7,830
Jul 29, 202623.2223.2222.9422.9622.55-0.91%910
Jul 28, 202623.3723.3723.0823.1722.76-0.77%1,457
Jul 27, 202623.5623.6123.3523.3522.940.02%5,033
Jul 24, 202623.1523.3423.1523.3422.930.91%8,149
Jul 23, 202623.4123.4123.0923.1322.73-1.95%5,139
Jul 22, 202623.4023.6523.4023.5923.180.49%30,149
Jul 21, 202623.3623.4823.3223.4823.061.03%1,272
Jul 20, 202623.1623.3523.1623.2422.830.28%3,742
Jul 17, 202623.1523.2123.0523.1722.76-0.90%9,372
Jul 16, 202623.4523.4723.1623.3822.97-0.15%20,748