Canada markets open in 7 hours 45 minutes

iShares Dow Jones Global Titans 50 UCITS ETF (DE) (EXI2.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
83.11+0.25 (+0.30%)
At close: 05:36PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202483.0683.2882.9283.1183.1125,212
Jun 26, 202482.8983.1682.6782.8682.8634,999
Jun 25, 202481.7882.6581.6582.6582.6518,441
Jun 24, 202482.4682.4681.9582.1882.1818,444
Jun 21, 202482.6482.7182.2782.5182.5136,785
Jun 20, 202483.2183.3582.7683.0383.0370,720
Jun 19, 202482.9283.0082.6282.8482.8412,876
Jun 18, 202482.4882.7582.2282.3482.3452,456
Jun 17, 202482.2582.3781.9182.0782.0750,155
Jun 17, 20240.242021 Dividend
Jun 14, 202482.0882.4081.6882.1681.9244,746
Jun 13, 202481.4181.6281.1581.5881.3427,557
Jun 12, 202480.7181.0780.6080.8380.5938,317
Jun 11, 202480.0580.2379.8080.0279.7826,032
Jun 10, 202479.9380.3579.6780.3580.1133,915
Jun 07, 202479.2379.8178.9279.8179.5736,311
Jun 06, 202478.9079.1978.7879.0278.7914,315
Jun 05, 202477.7778.5977.6478.5778.3414,148
Jun 04, 202476.9477.2776.7877.0576.8227,238
Jun 03, 202477.3977.6377.0077.2377.0044,618
May 31, 202476.8176.8776.0776.1175.8928,461
May 30, 202477.5377.5777.0177.1376.9020,347
May 29, 202477.8178.1477.4877.9977.7618,331
May 28, 202477.6777.8577.5077.7377.5015,207
May 27, 202477.6877.9277.3577.3577.1217,139
May 24, 202477.3977.7077.1877.5877.3522,574
May 23, 202478.0478.2277.8077.9977.7620,570
May 22, 202477.4277.5977.3977.5577.3214,248
May 21, 202477.1877.4076.9777.4077.1715,130
May 20, 202477.0777.4576.9577.4577.2211,793
May 17, 202477.0477.2276.8776.9076.6714,212
May 16, 202477.1877.3777.0877.2677.038,552
May 15, 202476.5276.8776.4076.8576.6250,840
May 14, 202476.2076.4175.9776.2175.9927,408
May 13, 202476.3176.5175.9476.0675.8411,274
May 10, 202476.3076.5476.2076.3176.0919,856
May 09, 202476.2076.2975.8076.2976.0730,153
May 08, 202476.3176.4275.9276.3276.1018,977
May 07, 202476.0176.2375.9276.1875.968,837
May 06, 202475.2175.5975.0875.5375.3151,228
May 03, 202474.6475.0674.4674.8874.6618,396
May 02, 202474.2474.4274.0074.1473.9253,565
Apr 30, 202475.0475.1474.6874.8674.6421,916
Apr 29, 202475.1275.2774.8574.8574.6311,626
Apr 26, 202474.3575.1874.3575.0974.8718,134
Apr 25, 202473.2573.3772.6572.9572.7482,041
Apr 24, 202474.8174.9874.2174.4574.2316,460
Apr 23, 202473.7974.2073.0174.1773.958,763
Apr 22, 202473.2473.6173.0073.3973.1722,018
Apr 19, 202473.8474.0573.2673.2673.0425,298
Apr 18, 202474.6674.7574.1174.7574.5322,441
Apr 17, 202475.0375.5274.7074.7074.4817,425
Apr 16, 202475.3575.6174.4775.3175.0940,591
Apr 15, 202476.7177.0576.4276.6476.4131,856
Apr 12, 202477.3877.3976.5977.0376.8025,971
Apr 11, 202476.0376.3375.7576.3176.0916,310
Apr 10, 202475.5775.8574.9375.6075.3814,859
Apr 09, 202475.6075.6874.8175.0574.8317,821
Apr 08, 202475.5275.7775.3875.5975.3729,422
Apr 05, 202474.8075.5573.7775.4175.1913,788
Apr 04, 202475.8076.0475.6575.7975.5712,204
Apr 03, 202475.7575.9575.5875.8575.6319,218
Apr 02, 202476.5776.6575.4775.8175.5962,090
Mar 28, 202475.9176.0075.7175.8175.599,812
Mar 27, 202475.7575.9675.3275.4775.2513,231
Mar 26, 202475.8675.9575.7675.8975.6710,367
Mar 25, 202476.0476.0475.5275.7675.5415,642
Mar 22, 202475.8876.0675.6176.0475.8227,755
Mar 21, 202475.7975.9775.4375.9075.6816,245
Mar 20, 202474.8875.2174.8174.8174.5927,846
Mar 19, 202474.4374.7174.1274.7174.4918,113
Mar 18, 202474.1374.8273.8874.5474.328,883
Mar 15, 202474.3374.5573.4873.5473.3242,212
Mar 15, 20240.07435 Dividend
Mar 14, 202474.5374.5974.1874.5274.2346,187
Mar 13, 202474.6374.6874.0674.0673.7715,857
Mar 12, 202473.7874.5573.5274.3274.0314,514
Mar 11, 202473.4173.5473.0573.3873.0954,962
Mar 08, 202474.5874.9174.1174.1273.8322,719
Mar 07, 202473.3074.3073.2474.2473.9519,391
Mar 06, 202473.4573.7673.3373.6173.3220,403
Mar 05, 202474.0674.0672.9173.2372.9428,780
Mar 04, 202474.4574.6174.1374.1473.8543,841
Mar 01, 202473.9774.2573.5474.2073.9154,934
Feb 29, 202472.9473.4672.7573.2172.9236,394
Feb 28, 202473.3373.3472.9373.1872.8923,787
Feb 27, 202473.2773.4473.0573.0572.7615,026
Feb 26, 202473.6173.6173.4273.4373.1423,628
Feb 23, 202473.8874.1773.6573.8173.5267,277
Feb 22, 202472.8073.4872.6073.4873.1946,611
Feb 21, 202471.6171.7371.3871.4971.2123,395
Feb 20, 202472.6072.6171.3671.5971.3142,193
Feb 19, 202472.5972.9272.5072.8472.5517,078
Feb 16, 202473.1073.5072.6072.9072.6149,006
Feb 15, 202473.1373.1472.4272.7872.4935,329
Feb 14, 202472.6672.9172.5072.5972.3050,258
Feb 13, 202472.9572.9672.1372.6272.3332,148
Feb 12, 202473.0673.4273.0673.4273.1326,366
Feb 09, 202472.7272.9772.6272.9372.6423,697
Feb 08, 202472.5772.7772.5272.7072.4135,685
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...