Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

iShares eb.rexx Government Germany UCITS ETF (DE) (EXHA.DE)

125.90
+0.31
+(0.24%)
At close: April 30 at 5:36:24 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025125.65125.90125.65125.90125.90808
Apr 29, 2025125.61125.68125.50125.60125.601,190
Apr 28, 2025125.54125.54125.44125.47125.47170
Apr 25, 2025125.71125.77125.60125.60125.60291
Apr 24, 2025125.61125.92125.61125.92125.921,833
Apr 23, 2025125.67125.81125.49125.52125.52430
Apr 22, 2025125.91125.91125.78125.89125.89632
Apr 17, 2025125.39125.77125.17125.71125.711,267
Apr 16, 2025125.48125.49125.38125.49125.49153
Apr 15, 2025125.38125.38125.15125.18125.18650
Apr 14, 2025125.09125.26125.09125.21125.21956
Apr 11, 2025124.89125.29124.79125.08125.08709
Apr 10, 2025124.32124.91124.28124.91124.913,360
Apr 9, 2025124.43125.14124.43125.05125.051,462
Apr 8, 2025124.71124.96124.50124.58124.581,506
Apr 7, 2025125.71125.71124.56124.85124.852,962
Apr 4, 2025124.71125.30124.71125.01125.012,219
Apr 3, 2025124.41124.41124.21124.35124.35940
Apr 2, 2025124.01124.14123.75123.75123.75769
Apr 1, 2025123.89124.16123.89123.97123.974,685
Mar 31, 2025124.12124.12123.64123.64123.643,585
Mar 28, 2025123.81123.81123.66123.71123.71596
Mar 27, 2025123.48123.54123.39123.46123.461,083
Mar 26, 2025123.24123.31123.11123.26123.26975
Mar 25, 2025123.20123.23123.00123.23123.23701
Mar 24, 2025123.25123.32123.18123.32123.321,053
Mar 21, 2025123.25123.42123.25123.29123.29712
Mar 20, 2025123.22123.26123.12123.13123.13720
Mar 19, 2025123.25123.25122.96123.09123.091,756
Mar 18, 2025122.86123.00122.76123.00123.003,973
Mar 17, 2025122.75123.03122.75123.00123.001,927
Mar 14, 2025122.78122.78122.38122.66122.661,270
Mar 13, 2025122.71122.75122.43122.75122.751,321
Mar 12, 2025122.46122.59122.33122.54122.542,832
Mar 11, 2025122.74122.74122.45122.45122.459,049
Mar 10, 2025122.62122.99122.62122.75122.753,284
Mar 7, 2025122.71123.04122.64122.65122.652,792
Mar 6, 2025122.32122.74122.30122.36122.362,581
Mar 5, 2025123.71123.76122.82122.87122.872,712
Mar 4, 2025124.89124.89124.57124.64124.641,706
Mar 3, 2025124.92124.92124.40124.50124.501,463
Feb 28, 2025125.04125.04124.97124.97124.971,055
Feb 27, 2025124.79124.82124.68124.82124.82522
Feb 26, 2025124.53124.70124.53124.61124.611,042
Feb 25, 2025124.48124.65124.46124.65124.653,041
Feb 24, 2025124.40124.53124.28124.43124.432,031
Feb 21, 2025124.11124.43124.11124.43124.431,246
Feb 20, 2025123.98124.02123.82123.96123.961,083
Feb 19, 2025124.12124.15123.86123.88123.88531
Feb 18, 2025124.14124.31124.11124.21124.213,584
Feb 17, 2025 0.32371 Dividend
Feb 17, 2025124.28124.31124.15124.18124.18440
Feb 14, 2025124.86124.91124.76124.79124.47865
Feb 13, 2025124.46124.93124.46124.82124.502,556
Feb 12, 2025124.75124.75124.58124.58124.26574
Feb 11, 2025125.14125.14124.75124.79124.461,139
Feb 10, 2025125.16125.24125.12125.18124.851,048
Feb 7, 2025125.16125.19124.99125.16124.84897
Feb 6, 2025125.10125.26125.00125.07124.752,980
Feb 5, 2025125.19125.29125.14125.14124.82295
Feb 4, 2025124.95125.01124.81125.01124.69915
Feb 3, 2025124.86125.28124.82125.07124.75568
Jan 31, 2025124.20124.61124.14124.56124.234,190
Jan 30, 2025123.99124.36123.95124.14123.8213,190
Jan 29, 2025124.03124.06123.76123.76123.442,048
Jan 28, 2025123.93123.98123.77123.77123.45630
Jan 27, 2025124.05124.19123.93124.07123.74682
Jan 24, 2025123.98123.98123.61123.69123.37628
Jan 23, 2025124.14124.14123.94123.94123.62563
Jan 22, 2025124.11124.16124.00124.08123.762,923
Jan 21, 2025124.11124.14123.96124.07123.751,135
Jan 20, 2025124.11124.11123.90124.00123.673,196
Jan 17, 2025124.08124.09123.99124.01123.691,115
Jan 16, 2025123.79123.92123.69123.92123.60474
Jan 15, 2025123.48123.89123.37123.79123.471,454
Jan 14, 2025123.65123.65123.29123.33123.01512
Jan 13, 2025123.40123.52123.40123.52123.20700
Jan 10, 2025123.74123.74123.65123.70123.381,860
Jan 9, 2025123.99124.04123.94124.00123.675,058
Jan 8, 2025124.21124.24123.93124.00123.681,678
Jan 7, 2025124.36124.43124.21124.26123.941,075
Jan 6, 2025124.31124.35124.17124.26123.94239
Jan 3, 2025125.06125.06124.56124.57124.251,235
Jan 2, 2025125.04125.21124.81124.81124.48998
Dec 30, 2024124.63124.76124.63124.71124.39526
Dec 27, 2024125.24125.24124.60124.60124.28672
Dec 23, 2024125.07125.18124.92124.92124.601,737
Dec 20, 2024125.26125.33125.11125.14124.826,615
Dec 19, 2024125.08125.26124.97125.04124.715,784
Dec 18, 2024125.46125.52125.33125.37125.043,477
Dec 17, 2024125.31125.60125.31125.35125.026,820
Dec 16, 2024125.44125.54125.21125.30124.971,677
Dec 13, 2024125.57125.57125.24125.24124.91714
Dec 12, 2024125.96126.13125.59125.59125.26902
Dec 11, 2024126.09126.13125.96125.96125.631,006
Dec 10, 2024125.88126.14125.88126.02125.691,290
Dec 9, 2024126.04126.15125.92125.92125.592,059
Dec 6, 2024125.96126.04125.84126.04125.721,498
Dec 5, 2024126.34126.34126.00126.00125.68588
Dec 4, 2024126.22126.43126.11126.43126.101,674
Dec 3, 2024126.83126.83126.21126.33126.011,385
Dec 2, 2024126.40126.50126.32126.47126.141,959
Nov 29, 2024125.99126.15125.99126.13125.80895
Nov 28, 2024125.76125.85125.64125.85125.5253,281
Nov 27, 2024125.82125.82125.56125.61125.281,185
Nov 26, 2024125.39125.48125.38125.38125.05664
Nov 25, 2024125.28125.43125.12125.39125.061,200
Nov 22, 2024124.56125.32124.56125.19124.87718
Nov 21, 2024124.19124.89124.19124.68124.35782
Nov 20, 2024124.42124.50124.32124.47124.152,887
Nov 19, 2024124.59124.66124.50124.50124.17619
Nov 18, 2024124.48124.48124.21124.30123.981,417
Nov 15, 2024 0.289878 Dividend
Nov 15, 2024124.61124.61124.35124.56124.241,509
Nov 14, 2024124.44124.89124.44124.89124.272,110
Nov 13, 2024124.56124.73124.50124.68124.07610
Nov 12, 2024124.84125.04124.76124.76124.151,901
Nov 11, 2024124.73124.92124.66124.92124.3121,142
Nov 8, 2024124.54124.65124.36124.62124.011,247
Nov 7, 2024124.22124.33123.93124.26123.652,302
Nov 6, 2024124.49124.50124.23124.37123.761,019
Nov 5, 2024124.19124.19124.00124.00123.39414
Nov 4, 2024124.14124.28124.07124.21123.60767
Nov 1, 2024124.47124.47124.07124.19123.591,590
Oct 31, 2024124.14124.24123.83124.24123.63502
Oct 30, 2024124.93124.93124.26124.32123.70866
Oct 29, 2024125.06125.06124.66124.66124.052,022
Oct 28, 2024124.75125.25124.75125.00124.38863
Oct 25, 2024125.22125.25124.96125.04124.43664
Oct 24, 2024125.15125.26125.15125.20124.59407
Oct 23, 2024124.95124.96124.80124.96124.35460
Oct 22, 2024124.90124.93124.69124.84124.231,143
Oct 21, 2024125.43125.47124.92124.94124.33491
Oct 18, 2024125.33125.62125.28125.62125.00353
Oct 17, 2024125.11125.47125.11125.33124.7214,182
Oct 16, 2024125.18125.44125.18125.35124.731,893
Oct 15, 2024125.14125.15125.04125.12124.51281
Oct 14, 2024124.89124.96124.71124.75124.14662
Oct 11, 2024124.93124.93124.64124.78124.171,591
Oct 10, 2024124.78124.89124.68124.89124.271,285
Oct 9, 2024125.00125.01124.79124.79124.18462
Oct 8, 2024124.96124.99124.86124.86124.25772
Oct 7, 2024125.05125.05124.81124.86124.24487
Oct 4, 2024125.56125.56125.12125.12124.51709
Oct 3, 2024125.89125.89125.65125.75125.1390
Oct 2, 2024126.24126.24125.87125.94125.33763
Oct 1, 2024125.91126.51125.91126.18125.56695
Sep 30, 2024125.78125.84125.47125.69125.08624
Sep 27, 2024125.65125.79125.58125.63125.011,064
Sep 26, 2024125.50125.69125.46125.47124.85835
Sep 25, 2024125.65125.65125.32125.32124.71867
Sep 24, 2024125.43125.61125.22125.61124.991,266
Sep 23, 2024125.13125.40124.96125.26124.651,326
Sep 20, 2024125.14125.25125.00125.00124.38325
Sep 19, 2024125.04125.08124.99125.08124.47290
Sep 18, 2024125.25125.25124.97124.97124.361,266
Sep 17, 2024125.54125.56125.23125.23124.62850
Sep 16, 2024125.35125.43125.21125.40124.782,129
Sep 13, 2024125.39125.39125.21125.26124.65184
Sep 12, 2024125.50125.72125.17125.17124.56847
Sep 11, 2024125.53125.71125.40125.71125.09415
Sep 10, 2024125.14125.32125.04125.32124.70855
Sep 9, 2024124.85125.11124.68125.07124.46507
Sep 6, 2024124.99125.26124.97125.08124.471,980
Sep 5, 2024124.86124.86124.61124.82124.21664
Sep 4, 2024124.55124.77124.44124.64124.02866
Sep 3, 2024123.96124.34123.93124.34123.73997
Sep 2, 2024124.04124.04123.91123.91123.30628
Aug 30, 2024124.35124.42124.24124.24123.63544
Aug 29, 2024124.28124.45124.23124.23123.62433
Aug 28, 2024124.21124.44124.21124.28123.66691
Aug 27, 2024124.23124.23124.04124.11123.511,122
Aug 26, 2024124.39124.44124.27124.27123.66286
Aug 23, 2024124.36124.46124.25124.43123.81477
Aug 22, 2024124.58124.58124.32124.36123.75387
Aug 21, 2024124.38124.58124.38124.51123.90551
Aug 20, 2024124.24124.44124.21124.44123.83105
Aug 19, 2024124.25124.37124.08124.08123.48581
Aug 16, 2024 0.241438 Dividend
Aug 16, 2024124.21124.39124.08124.08123.47874
Aug 15, 2024124.96124.96124.29124.29123.441,238
Aug 14, 2024124.89124.97124.75124.85124.001,273
Aug 13, 2024124.61124.94124.60124.83123.982,522
Aug 12, 2024124.53124.57124.46124.51123.66711
Aug 9, 2024124.44124.63124.44124.58123.73228
Aug 8, 2024124.65124.72124.36124.36123.51696
Aug 7, 2024124.65124.65124.25124.39123.531,673
Aug 6, 2024124.67125.11124.61124.66123.81845
Aug 5, 2024125.43125.43124.77124.77123.921,779
Aug 2, 2024124.69124.97124.58124.87124.02487
Aug 1, 2024124.15124.38124.01124.31123.46732
Jul 31, 2024123.90123.96123.84123.96123.12475
Jul 30, 2024123.68123.75123.52123.70122.85530
Jul 29, 2024123.38123.63123.38123.53122.68878
Jul 26, 2024123.10123.36123.07123.31122.47355
Jul 25, 2024123.06123.33123.06123.29122.452,485
Jul 24, 2024123.00123.08122.78123.00122.16811
Jul 23, 2024122.63122.88122.63122.88122.04388
Jul 22, 2024122.89122.89122.53122.53121.69230
Jul 19, 2024123.03123.04122.72122.72121.89429
Jul 18, 2024122.89123.06122.82123.06122.21477
Jul 17, 2024122.93123.00122.82122.96122.12700
Jul 16, 2024122.79122.98122.79122.85122.00940
Jul 15, 2024122.59122.67122.51122.63121.79547
Jul 12, 2024122.44122.47122.39122.44121.61252
Jul 11, 2024122.13122.66122.01122.58121.74699
Jul 10, 2024122.07122.22122.07122.17121.33244
Jul 9, 2024122.01122.05121.92121.92121.09262
Jul 8, 2024121.96122.07121.96122.07121.2398
Jul 5, 2024121.86122.09121.75122.09121.252,015
Jul 4, 2024121.81121.81121.65121.65120.82365
Jul 3, 2024121.68121.89121.61121.81120.97413
Jul 2, 2024121.83121.86121.61121.61120.781,440
Jul 1, 2024122.03122.03121.68121.68120.85431
Jun 28, 2024122.42122.51122.25122.28121.442,312
Jun 27, 2024122.43122.54122.35122.45121.61962
Jun 26, 2024122.61122.61122.41122.49121.65269
Jun 25, 2024122.67122.79122.57122.57121.746,263
Jun 24, 2024122.72122.72122.50122.51121.67922
Jun 21, 2024122.60122.90122.60122.62121.783,658
Jun 20, 2024122.56122.63122.45122.46121.62211
Jun 19, 2024122.74122.74122.52122.67121.83507
Jun 18, 2024122.51122.67122.40122.67121.831,384
Jun 17, 2024122.88122.88122.44122.44121.61604
Jun 14, 2024122.43122.91122.43122.91122.07348
Jun 13, 2024121.61122.12121.61122.12121.281,457
Jun 12, 2024121.25121.73121.23121.73120.902,394
Jun 11, 2024120.93121.21120.84121.21120.38730
Jun 10, 2024121.00121.00120.75120.75119.93512
Jun 7, 2024121.43121.43120.96121.08120.264,984
Jun 6, 2024121.69121.69121.36121.43120.602,526
Jun 5, 2024121.54121.78121.51121.78120.942,170
Jun 4, 2024121.39121.58121.39121.57120.73891
Jun 3, 2024120.97121.29120.93121.24120.412,279
May 31, 2024120.85120.90120.69120.90120.07706
May 30, 2024120.81120.82120.74120.82119.9997
May 29, 2024120.94121.10120.67120.67119.841,859
May 28, 2024121.39121.39121.11121.11120.28850
May 27, 2024121.14121.43121.13121.32120.48479
May 24, 2024121.11121.15121.06121.06120.23290
May 23, 2024121.45121.46120.93120.98120.153,700
May 22, 2024121.32121.46121.32121.38120.54914
May 21, 2024121.51121.67121.51121.58120.75263
May 20, 2024121.53121.56121.46121.46120.6396
May 17, 2024121.87121.87121.47121.47120.64640
May 16, 2024122.28122.28121.94121.99121.15662
May 15, 2024 0.213892 Dividend
May 15, 2024121.54122.12121.54122.07121.24986
May 14, 2024121.84121.84121.51121.51120.471,596
May 13, 2024121.75121.85121.75121.81120.76679
May 10, 2024122.01122.01121.65121.75120.70167
May 9, 2024121.94121.94121.80121.88120.83168
May 8, 2024122.11122.11121.94121.94120.90513
May 7, 2024122.07122.28122.07122.28121.23531
May 6, 2024122.29122.29121.89121.89120.85842
May 3, 2024121.60121.96121.50121.73120.688,435
May 2, 2024121.52121.52121.36121.41120.371,240
Apr 30, 2024121.58121.58121.17121.19120.153,240

Related Tickers