Canada markets closed

iShares Pfandbriefe UCITS ETF (DE) (EXHE.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
93.40-0.22 (-0.23%)
At close: 05:36PM CEST
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202493.4693.5593.3893.4093.401,144
Jun 28, 202493.6993.7493.6093.6293.621,691
Jun 27, 202493.7093.7893.6193.6493.6449,273
Jun 26, 202493.8193.8793.7093.7093.70580
Jun 25, 202493.7993.9393.7793.7793.772,644
Jun 24, 202493.9393.9393.7093.7093.702,092
Jun 21, 202493.7794.0093.7393.7393.733,067
Jun 20, 202493.8693.8693.6693.6693.662,203
Jun 19, 202493.8893.9193.7193.8593.851,025
Jun 18, 202493.7093.8493.7093.8493.842,516
Jun 17, 202493.9093.9093.6993.7393.736,421
Jun 17, 20240.311521 Dividend
Jun 14, 202493.9894.1893.9894.1093.782,003
Jun 13, 202493.7393.9193.6093.9193.6010,017
Jun 12, 202493.5693.7493.4293.7493.432,140
Jun 11, 202493.3093.4793.2693.4793.164,420
Jun 10, 202493.5793.5793.2293.2292.91829
Jun 07, 202493.7693.7693.4393.4793.161,840
Jun 06, 202493.8493.8493.5693.6693.35525
Jun 05, 202493.8593.9393.6893.9393.623,682
Jun 04, 202493.6093.7493.5993.7393.4218,435
Jun 03, 202493.4493.5193.3593.5193.2014,324
May 31, 202493.3093.4593.2793.4193.105,729
May 30, 202493.2393.3193.1593.2592.94449
May 29, 202493.3593.4793.1593.1592.8437,949
May 28, 202493.4593.5493.3593.3593.043,067
May 27, 202493.5193.6393.4693.5693.259,449
May 24, 202493.4393.4993.3693.4793.16645
May 23, 202493.6793.6793.4193.4193.101,254
May 22, 202493.5293.6593.5293.6093.2918,265
May 21, 202493.7393.7393.6193.6793.36581
May 20, 202493.6593.6893.6293.6493.333,649
May 17, 202493.8393.8393.6793.6793.361,204
May 16, 202494.0194.0193.8693.9093.593,092
May 15, 202493.6493.9993.5493.9993.6822,678
May 14, 202493.6193.7193.4093.4093.0910,071
May 13, 202493.5993.6293.5693.5993.28653
May 10, 202493.6593.7593.5293.5293.21421
May 09, 202493.6793.6893.6493.6893.3737
May 08, 202493.7993.8093.6793.7093.393,403
May 07, 202493.7893.9093.7493.9093.594,389
May 06, 202494.3094.3093.6993.6993.38748
May 03, 202493.3893.7393.3893.5793.265,773
May 02, 202493.8293.8293.2593.3193.003,652
Apr 30, 202493.3793.4393.1993.2192.9012,192
Apr 29, 202493.2193.3893.2193.3593.0424,366
Apr 26, 202492.9793.1992.9793.1292.811,901
Apr 25, 202492.9893.1492.8792.8792.561,232
Apr 24, 202493.1993.2792.9993.0192.7047,023
Apr 23, 202493.3493.4293.2493.3193.002,513
Apr 22, 202493.3593.3893.1893.3793.062,010
Apr 19, 202493.4893.4893.2593.2592.942,450
Apr 18, 202493.4793.5993.3793.3793.067,336
Apr 17, 202493.1993.4293.1993.3693.053,102
Apr 16, 202493.5593.5593.2493.3092.992,593
Apr 15, 202493.7593.7593.5093.5593.241,585
Apr 12, 202493.3893.7893.3893.7693.45716
Apr 11, 202493.5093.5693.3993.4193.103,733
Apr 10, 202493.7793.8593.5393.5693.257,363
Apr 09, 202493.6393.7793.5093.7193.401,706
Apr 08, 202493.6993.6993.5293.5993.282,665
Apr 05, 202494.0594.0593.6893.7493.433,039
Apr 04, 202493.7693.9993.7693.8793.561,772
Apr 03, 202493.7093.8693.6793.7493.431,228
Apr 02, 202493.9493.9493.6693.7693.453,516
Mar 28, 202493.8393.9993.8393.9793.664,423
Mar 27, 202493.8594.0293.8394.0293.7114,739
Mar 26, 202493.8193.8193.6693.7193.401,119
Mar 25, 202493.9293.9293.5993.5993.28734
Mar 22, 202493.6893.7993.6293.7893.474,113
Mar 21, 202493.4493.6093.4493.6093.293,198
Mar 20, 202493.6393.6393.3693.3693.052,693
Mar 19, 202493.4793.4793.3893.3993.08477
Mar 18, 202493.2793.4093.2793.2992.981,075
Mar 15, 202493.4393.4893.3293.3293.016,842
Mar 15, 20240.281377 Dividend
Mar 14, 202493.9793.9793.8093.8493.25180
Mar 13, 202494.1394.1393.9193.9193.322,815
Mar 12, 202494.0794.2394.0194.0193.422,716
Mar 11, 202494.2994.2994.1194.1393.54853
Mar 08, 202494.0494.3294.0294.2893.6828,765
Mar 07, 202493.8294.1893.8293.9493.357,666
Mar 06, 202493.7893.8593.7393.7993.201,449
Mar 05, 202493.7993.9193.6193.8993.2913,156
Mar 04, 202493.5193.5793.4793.4992.904,766
Mar 01, 202493.3093.5193.2693.4292.831,292
Feb 29, 202493.3293.4393.1793.4092.815,865
Feb 28, 202493.3893.3893.2093.2192.6211,391
Feb 27, 202493.2793.3793.1993.1992.60578
Feb 26, 202493.5693.5993.2593.2592.671,385
Feb 23, 202493.1993.5093.1993.5092.919,125
Feb 22, 202493.3093.3993.2393.2592.673,230
Feb 21, 202493.3993.5893.3693.3692.773,251
Feb 20, 202493.5093.5293.4293.4992.918,926
Feb 19, 202493.3193.4793.3193.3292.737,231
Feb 16, 202493.5493.5693.3293.4192.821,636
Feb 15, 202493.8293.8293.6393.6393.041,463
Feb 14, 202493.5093.5893.4693.5692.97874
Feb 13, 202493.5793.6393.4293.4692.872,038
Feb 12, 202493.5693.6893.4693.5492.955,574
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...