Advertisement
Advertisement
U.S. Markets open in 5 hrs 41 mins
Advertisement
Advertisement
Advertisement
Advertisement

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

XETRA - XETRA Delayed Price. Currency in EUR
91.90-0.14 (-0.15%)
As of 09:33AM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202391.9091.9691.9091.9091.9017,097
Feb 07, 202392.0592.1191.9292.0492.0418,831
Feb 06, 202392.5092.5092.1292.2192.218,403
Feb 03, 202392.8392.8392.4492.6392.634,278
Feb 02, 202392.2493.0192.1992.9792.974,000
Feb 01, 202392.1392.2091.9692.0392.034,575
Jan 31, 202392.1892.1891.8492.0492.042,283
Jan 30, 202392.1992.1991.7891.8091.8020,936
Jan 27, 202392.1992.2492.0392.1892.183,400
Jan 26, 202392.4792.5392.2992.2992.292,100
Jan 25, 202392.4992.6092.4592.4592.45471
Jan 24, 202392.4092.4692.2992.4692.464,124
Jan 23, 202392.5292.5892.3992.4392.435,598
Jan 20, 202392.9492.9492.6092.6192.614,324
Jan 19, 202393.1493.1492.8193.0193.017,349
Jan 18, 202393.0393.3792.9093.2593.256,351
Jan 17, 202392.5293.0892.5293.0493.045,998
Jan 16, 202392.7392.7392.3692.6392.631,379
Jan 13, 202392.5992.8392.5992.6592.651,868
Jan 12, 202392.4092.7592.3492.6492.644,054
Jan 11, 202392.0592.3292.0192.3292.324,696
Jan 10, 202391.9491.9491.7591.7891.781,911
Jan 09, 202391.8492.0391.8392.0392.031,808
Jan 06, 202391.7092.2091.6592.1792.171,893
Jan 05, 202391.8791.8891.6691.7991.794,095
Jan 04, 202391.8092.0191.7492.0092.004,437
Jan 03, 202391.0891.5991.0891.4391.433,063
Jan 02, 202390.9191.2690.9191.1291.121,616
Dec 30, 202290.9690.9690.8090.8390.8317,396
Dec 29, 202290.9291.0190.8591.0191.011,410
Dec 28, 202290.7190.8990.7190.7490.741,358
Dec 27, 202290.9590.9590.6990.8090.802,896
Dec 23, 202291.2691.2691.0591.0791.074,432
Dec 22, 202291.5891.5891.1291.3291.325,890
Dec 21, 202291.6691.6691.4391.4991.495,672
Dec 20, 202291.9391.9391.6291.6791.671,416
Dec 19, 202292.1192.1191.8991.9691.966,646
Dec 16, 202292.2892.2891.9292.1092.104,546
Dec 15, 202293.1593.3992.5592.5892.585,116
Dec 14, 202293.3093.4593.1593.3593.3516,418
Dec 13, 202293.1993.4192.9893.3093.306,047
Dec 12, 202293.2093.3493.1893.1893.183,731
Dec 09, 202293.3993.5393.1493.2093.202,007
Dec 08, 202293.6193.7693.3993.5393.532,150
Dec 07, 202293.6293.7393.5193.5793.572,000
Dec 06, 202293.2093.6793.1893.5093.501,627
Dec 05, 202293.4293.4993.1293.3593.351,624
Dec 02, 202293.6393.7293.2793.3993.3915,018
Dec 01, 202293.5093.6093.3493.5593.551,543
Nov 30, 202292.9193.1092.8993.0893.081,302
Nov 29, 202293.3793.3793.0293.2093.2081,887
Nov 28, 202293.0493.2092.7792.7892.7821,430
Nov 25, 202293.0993.2292.7592.7992.7930,161
Nov 24, 202293.2793.4793.1593.3493.346,987
Nov 23, 202292.7993.1692.7993.1193.114,070
Nov 22, 202292.6492.9692.6492.9692.961,337
Nov 21, 202292.5293.1492.5292.9592.956,970
Nov 18, 202292.6892.8092.4392.7792.771,044
Nov 17, 202293.0893.0892.7292.7592.75973
Nov 16, 202292.5793.0192.5092.9592.955,032
Nov 15, 202292.4592.6692.3392.5992.594,033
Nov 14, 202292.2592.4892.2392.2392.23841
Nov 11, 202292.2792.4692.1192.2792.277,129
Nov 10, 202291.9992.8491.8392.7592.753,911
Nov 09, 202291.6992.0491.5092.0492.0433,281
Nov 08, 202291.0391.5191.0291.5091.502,515
Nov 07, 202290.8391.3790.8391.1591.152,878
Nov 04, 202291.4191.4791.0891.0891.084,917
Nov 03, 202291.1791.4291.1791.3291.327,088
Nov 02, 202291.7991.8291.6291.7291.721,876
Nov 01, 202291.9392.0591.6391.7991.79600
Oct 31, 202291.6891.8191.5691.5691.561,342
Oct 28, 202292.3092.4191.7091.9891.987,670
Oct 27, 202291.8692.7091.7092.7092.709,476
Oct 26, 202291.7692.1891.6591.8991.892,831
Oct 25, 202291.3091.8491.2991.7591.755,542
Oct 24, 202291.0691.3090.8691.1191.111,859
Oct 21, 202290.3790.6690.1390.5890.585,161
Oct 20, 202290.3590.7490.3590.6890.6812,577
Oct 19, 202290.7290.8190.6190.6190.611,229
Oct 18, 202290.7591.0690.6790.9390.93901
Oct 17, 202290.9190.9690.6590.6590.657,941
Oct 14, 202291.1891.1890.5190.5190.517,018
Oct 13, 202290.5090.7890.3390.5890.586,665
Oct 12, 202290.3890.5390.2890.5190.514,011
Oct 11, 202290.5090.6190.3090.5090.501,842
Oct 10, 202290.8991.0690.4890.4890.485,160
Oct 07, 202291.1291.2890.8190.8990.891,293
Oct 06, 202291.7991.9491.4191.5191.514,662
Oct 05, 202292.3592.4391.8392.0892.081,264
Oct 04, 202292.4492.9592.4492.5692.5610,760
Oct 03, 202291.3692.3591.3392.2192.213,931
Sep 30, 202291.4291.5191.1391.3491.345,661
Sep 29, 202290.7791.0290.5191.0091.001,078
Sep 28, 202290.4891.1190.3491.0791.071,858
Sep 27, 202291.1991.5690.6690.6690.664,682
Sep 26, 202291.3491.5091.0991.5091.503,146
Sep 23, 202292.1992.4591.4991.7391.733,999
Sep 22, 202292.1992.6592.1592.1692.163,184
Sep 21, 202292.8692.9692.5992.6792.673,402
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement