iShares Dow Jones Asia Pacific Select Dividend 50 UCITS ETF (DE) (ETR:EXXW)
Germany · Delayed Price · Currency is EUR 26.79
+0.25 (0.94%)
Sep 10, 2025, 10:15 AM CET
ETR:EXXW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 26.51 | 26.55 | 26.48 | 26.53 | 26.53 | 0.08% | 4,279 |
| Sep 8, 2025 | 26.55 | 26.55 | 26.38 | 26.51 | 26.51 | -0.08% | 15,496 |
| Sep 5, 2025 | 26.57 | 26.57 | 26.32 | 26.53 | 26.53 | 0.42% | 23,141 |
| Sep 4, 2025 | 26.44 | 26.44 | 26.30 | 26.42 | 26.42 | -0.15% | 10,334 |
| Sep 3, 2025 | 26.34 | 26.46 | 26.26 | 26.46 | 26.46 | 0.38% | 5,507 |
| Sep 2, 2025 | 26.45 | 26.45 | 26.29 | 26.36 | 26.36 | -0.98% | 19,863 |
| Sep 1, 2025 | 26.39 | 26.62 | 26.37 | 26.62 | 26.62 | 0.45% | 14,686 |
| Aug 29, 2025 | 26.49 | 26.50 | 26.32 | 26.50 | 26.50 | 0.19% | 24,468 |
| Aug 28, 2025 | 26.36 | 26.46 | 26.32 | 26.45 | 26.45 | 0.15% | 6,138 |
| Aug 27, 2025 | 26.30 | 26.41 | 26.27 | 26.41 | 26.41 | 0.92% | 6,336 |
| Aug 26, 2025 | 26.26 | 26.26 | 26.13 | 26.17 | 26.17 | -1.39% | 5,964 |
| Aug 25, 2025 | 26.32 | 26.54 | 26.27 | 26.54 | 26.54 | -0.08% | 4,549 |
| Aug 22, 2025 | 26.21 | 26.56 | 26.20 | 26.56 | 26.56 | 1.92% | 8,836 |
| Aug 21, 2025 | 26.24 | 26.27 | 26.06 | 26.06 | 26.06 | -0.04% | 27,204 |
| Aug 20, 2025 | 26.11 | 26.11 | 25.90 | 26.07 | 26.07 | -0.27% | 22,514 |
| Aug 19, 2025 | 25.95 | 26.14 | 25.95 | 26.14 | 26.14 | 0.54% | 3,685 |
| Aug 18, 2025 | 25.93 | 26.00 | 25.80 | 26.00 | 26.00 | -0.65% | 7,593 |
| Aug 15, 2025 | 26.18 | 26.18 | 25.96 | 26.17 | 26.17 | 0.11% | 9,805 |
| Aug 14, 2025 | 26.11 | 26.17 | 26.04 | 26.14 | 26.14 | 0.31% | 8,194 |
| Aug 13, 2025 | 26.04 | 26.15 | 26.03 | 26.06 | 26.06 | 0.31% | 12,664 |
| Aug 12, 2025 | 25.93 | 26.01 | 25.91 | 25.98 | 25.98 | 0.19% | 18,976 |
| Aug 11, 2025 | 25.97 | 26.00 | 25.85 | 25.93 | 25.93 | 0.04% | 13,326 |
| Aug 8, 2025 | 25.81 | 25.92 | 25.69 | 25.92 | 25.92 | 0.93% | 23,009 |
| Aug 7, 2025 | 25.70 | 25.79 | 25.62 | 25.68 | 25.68 | 0.94% | 13,489 |
| Aug 6, 2025 | 25.64 | 25.66 | 25.42 | 25.44 | 25.44 | -0.16% | 7,249 |
| Aug 5, 2025 | 25.57 | 25.60 | 25.48 | 25.48 | 25.48 | 0.31% | 11,556 |
| Aug 4, 2025 | 25.23 | 25.40 | 25.23 | 25.40 | 25.40 | 0.40% | 18,393 |
| Aug 1, 2025 | 25.47 | 25.48 | 25.04 | 25.30 | 25.30 | -0.82% | 20,275 |
| Jul 31, 2025 | 25.73 | 25.73 | 25.38 | 25.51 | 25.51 | -0.78% | 3,850 |
| Jul 30, 2025 | 25.70 | 25.77 | 25.62 | 25.71 | 25.71 | -0.04% | 10,365 |
| Jul 29, 2025 | 25.70 | 25.81 | 25.68 | 25.72 | 25.72 | 1.14% | 12,723 |
| Jul 28, 2025 | 25.53 | 25.54 | 25.40 | 25.43 | 25.43 | 0.24% | 19,593 |
| Jul 25, 2025 | 25.42 | 25.42 | 25.30 | 25.37 | 25.37 | -0.43% | 12,916 |
| Jul 24, 2025 | 25.50 | 25.56 | 25.43 | 25.48 | 25.48 | 0.04% | 10,480 |
| Jul 23, 2025 | 25.40 | 25.50 | 25.32 | 25.47 | 25.47 | 1.15% | 8,356 |
| Jul 22, 2025 | 25.08 | 25.27 | 25.08 | 25.18 | 25.18 | 0.12% | 4,674 |
| Jul 21, 2025 | 25.18 | 25.21 | 25.11 | 25.15 | 25.15 | -0.20% | 11,192 |
| Jul 18, 2025 | 25.20 | 25.20 | 25.06 | 25.20 | 25.20 | 0.12% | 15,557 |
| Jul 17, 2025 | 25.00 | 25.17 | 24.95 | 25.17 | 25.17 | 1.49% | 11,133 |
| Jul 16, 2025 | 24.90 | 25.00 | 24.80 | 24.80 | 24.80 | -0.80% | 9,358 |
| Jul 15, 2025 | 24.83 | 25.00 | 24.78 | 25.00 | 25.00 | 0.60% | 26,700 |
| Jul 14, 2025 | 24.75 | 24.86 | 24.75 | 24.85 | 24.85 | 0.40% | 5,837 |
| Jul 11, 2025 | 24.79 | 24.79 | 24.66 | 24.75 | 24.75 | 1.02% | 14,753 |
| Jul 10, 2025 | 24.46 | 24.66 | 24.46 | 24.50 | 24.50 | 0.49% | 40,024 |
| Jul 9, 2025 | 24.34 | 24.49 | 24.34 | 24.38 | 24.38 | -0.57% | 5,884 |
| Jul 8, 2025 | 24.47 | 24.52 | 24.38 | 24.52 | 24.52 | 0.08% | 7,514 |
| Jul 7, 2025 | 24.40 | 24.50 | 24.34 | 24.50 | 24.50 | 0.25% | 3,959 |
| Jul 4, 2025 | 24.45 | 24.45 | 24.38 | 24.44 | 24.44 | -0.41% | 2,462 |
| Jul 3, 2025 | 24.38 | 24.54 | 24.38 | 24.54 | 24.54 | 1.53% | 3,539 |
| Jul 2, 2025 | 24.30 | 24.32 | 24.17 | 24.17 | 24.17 | 0.33% | 10,484 |