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

XETRA - Delayed Quote EUR

iShares eb.rexx Government Germany 1.5-2.5yr UCITS ETF (DE) (EXHB.DE)

80.86
+0.07
+(0.08%)
At close: April 30 at 5:36:28 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202580.8080.8680.8080.8680.861,379
Apr 29, 202580.8180.8180.7980.7980.79620
Apr 28, 202580.7880.8180.7580.7880.78717
Apr 25, 202580.8080.9080.7980.7980.7911,392
Apr 24, 202580.7980.8880.7880.8480.846,745
Apr 23, 202580.8580.8580.7280.7280.726,660
Apr 22, 202580.8480.9380.8480.8980.891,218
Apr 17, 202580.7280.8580.6480.8380.831,117
Apr 16, 202580.7580.7580.7180.7480.74877
Apr 15, 202580.6980.7580.6780.7580.751,847
Apr 14, 202580.6680.7180.6280.6280.626,050
Apr 11, 202580.6480.8280.6480.6480.6410,768
Apr 10, 202580.4980.5880.4980.5780.572,171
Apr 9, 202580.6980.8080.6980.6980.694,797
Apr 8, 202580.6180.6180.4980.5980.595,867
Apr 7, 202580.7680.7680.3880.3880.3814,955
Apr 4, 202580.4880.6680.4880.5580.553,588
Apr 3, 202580.4280.4580.3880.3880.387,108
Apr 2, 202580.2880.3380.2280.2280.223,134
Apr 1, 202580.2880.3080.2480.2480.243,248
Mar 31, 202580.3180.3280.1980.1980.196,822
Mar 28, 202580.2580.2780.2180.2580.2510,788
Mar 27, 202580.1780.1980.1480.1480.145,517
Mar 26, 202580.0980.1180.0780.1180.11798
Mar 25, 202580.0580.0980.0080.0980.093,514
Mar 24, 202580.0780.0880.0780.0880.081,430
Mar 21, 202580.0480.0680.0480.0580.05896
Mar 20, 202580.0180.0379.9779.9779.973,419
Mar 19, 202580.0280.0279.9580.0080.001,608
Mar 18, 202579.9579.9679.9379.9579.952,214
Mar 17, 202579.9979.9979.9779.9779.97596
Mar 14, 202579.9880.0079.9279.9479.9417,640
Mar 13, 202579.9279.9779.9179.9479.943,436
Mar 12, 202579.9079.9379.8679.8879.883,573
Mar 11, 202579.9179.9279.8979.8979.896,848
Mar 10, 202579.8579.9479.8579.8779.874,235
Mar 7, 202579.8979.8979.8379.8679.865,588
Mar 6, 202579.7779.8879.7679.7879.783,859
Mar 5, 202579.9879.9879.7779.8479.843,002
Mar 4, 202580.1880.2280.1480.1480.145,203
Mar 3, 202580.1980.2180.0980.1080.101,546
Feb 28, 202580.1980.2180.1580.1780.172,318
Feb 27, 202580.1280.1680.1180.1680.161,296
Feb 26, 202580.0880.1180.0780.0780.072,199
Feb 25, 202580.1080.1080.0780.0980.093,982
Feb 24, 202580.0580.0680.0080.0580.052,658
Feb 21, 202579.9680.0679.9680.0480.042,076
Feb 20, 202579.9480.0179.9179.9379.936,534
Feb 19, 202579.9879.9879.8879.9179.912,454
Feb 18, 202579.9779.9779.9579.9579.952,073
Feb 17, 2025 0.131669 Dividend
Feb 17, 202580.0180.0179.9279.9279.926,726
Feb 14, 202580.1580.1880.1080.1179.981,762
Feb 13, 202580.0980.1780.0880.1780.037,161
Feb 12, 202580.1580.1580.0680.0679.933,283
Feb 11, 202580.2080.2280.1780.1780.031,733
Feb 10, 202580.2180.2680.1580.2280.092,398
Feb 7, 202580.1880.1880.1680.1680.032,121
Feb 6, 202580.1680.2080.1480.1480.013,983
Feb 5, 202580.1680.2480.1480.1480.012,632
Feb 4, 202580.1580.1880.1080.1880.053,189
Feb 3, 202580.1380.2080.1280.1279.994,148
Jan 31, 202579.9780.0779.9180.0779.942,644
Jan 30, 202579.9379.9979.8579.9279.792,439
Jan 29, 202579.8879.8879.8379.8679.736,840
Jan 28, 202579.8479.8879.7979.8079.672,884
Jan 27, 202579.8279.8979.7779.8779.743,721
Jan 24, 202579.8579.8579.7379.7479.6110,479
Jan 23, 202579.8979.8979.8079.8279.682,481
Jan 22, 202579.8179.9079.8179.8879.752,340
Jan 21, 202579.8779.8979.8179.8779.745,287
Jan 20, 202579.9279.9279.8379.8379.702,486
Jan 17, 202579.8779.8779.8179.8679.732,656
Jan 16, 202579.7979.8879.7879.8879.751,211
Jan 15, 202579.7679.8079.7179.7879.651,650
Jan 14, 202579.8079.8079.6979.7379.602,989
Jan 13, 202579.7079.7979.6979.7579.623,151
Jan 10, 202579.8179.8179.7779.8179.68787
Jan 9, 202579.8579.8979.8179.8679.722,227
Jan 8, 202579.9079.9179.8479.8879.752,879
Jan 7, 202579.8979.9179.8479.8979.764,166
Jan 6, 202579.8679.8979.8379.8979.76768
Jan 3, 202580.0180.0179.8779.9379.808,196
Jan 2, 202579.9980.0979.9879.9879.843,065
Dec 30, 202479.9579.9879.9579.9579.825,536
Dec 27, 202480.0880.0879.9279.9279.791,061
Dec 23, 202480.0380.0379.9579.9579.822,815
Dec 20, 202480.0480.0680.0280.0479.915,995
Dec 19, 202479.9380.0179.9379.9879.852,014
Dec 18, 202480.0280.0780.0180.0179.886,734
Dec 17, 202479.9880.0479.9880.0179.882,614
Dec 16, 202479.9980.0479.9679.9879.846,624
Dec 13, 202479.9880.1179.9479.9479.8113,450
Dec 12, 202479.9980.1779.9980.0179.877,251
Dec 11, 202480.0980.1380.0780.0779.941,807
Dec 10, 202480.0380.0980.0380.0679.933,449
Dec 9, 202480.0980.0980.0280.0279.881,687
Dec 6, 202480.0080.0079.9879.9979.86783
Dec 5, 202480.1080.1079.9779.9779.84711
Dec 4, 202480.0780.1380.0380.1380.001,055
Dec 3, 202480.1580.1580.0580.0579.922,576
Dec 2, 202480.1780.1980.0680.1279.992,346
Nov 29, 202480.0180.0880.0180.0379.907,054
Nov 28, 202479.9679.9779.9579.9679.83123,839
Nov 27, 202480.0280.0279.8979.8979.761,750
Nov 26, 202479.9479.9579.9079.9579.821,320
Nov 25, 202480.0080.0079.9079.9379.80780
Nov 22, 202479.7779.9779.7779.9479.801,891
Nov 21, 202479.9479.9479.7879.7879.65650
Nov 20, 202479.7779.7779.7079.7279.594,138
Nov 19, 202479.7479.7779.7179.7179.573,101
Nov 18, 202479.7379.7379.6379.6679.532,393
Nov 15, 2024 0.128525 Dividend
Nov 15, 202479.8379.8379.7479.7879.651,245
Nov 14, 202479.8479.9579.8479.9579.69481
Nov 13, 202479.8179.8879.7979.8879.62907
Nov 12, 202479.8179.8779.8179.8479.582,962
Nov 11, 202479.8279.8579.7779.8579.591,230
Nov 8, 202479.7879.7879.7379.7879.522,301
Nov 7, 202479.9379.9379.6779.7279.462,062
Nov 6, 202479.7479.7979.6679.7979.533,769
Nov 5, 202479.5979.5979.5479.5479.291,056
Nov 4, 202479.5779.6679.5779.6679.4010,071
Nov 1, 202479.7679.7679.5679.6079.342,131
Oct 31, 202479.5979.6179.5179.6179.352,884
Oct 30, 202479.7779.7879.6079.6479.393,579
Oct 29, 202479.8279.8279.7779.7879.52856
Oct 28, 202479.7579.8679.7579.8379.571,879
Oct 25, 202479.8479.8479.7879.8179.551,742
Oct 24, 202479.8579.8879.8479.8879.621,689
Oct 23, 202479.7979.8079.7779.8079.54999
Oct 22, 202479.7079.7379.6779.7179.452,477
Oct 21, 202479.8379.8379.7279.7479.481,050
Oct 18, 202479.8279.8779.7579.8779.611,191
Oct 17, 202479.7079.8079.7079.8079.542,218
Oct 16, 202479.6979.7579.6779.7579.492,179
Oct 15, 202479.6879.6879.6279.6779.411,465
Oct 14, 202479.6379.6379.6179.6179.35961
Oct 11, 202479.5679.6079.5279.5479.289,943
Oct 10, 202479.5779.6379.5179.6079.342,581
Oct 9, 202479.6479.6479.5579.5579.292,129
Oct 8, 202479.6179.6279.5879.6279.362,290
Oct 7, 202479.6479.6479.5579.5679.302,827
Oct 4, 202479.7779.7979.6579.6679.40895
Oct 3, 202479.9079.9079.8179.8279.561,499
Oct 2, 202479.8679.8679.8079.8479.585,471
Oct 1, 202479.8579.8979.7879.8379.571,382
Sep 30, 202479.8279.8279.6879.7579.491,672
Sep 27, 202479.7479.7979.7379.7879.521,218
Sep 26, 202479.7079.7579.6879.6879.423,051
Sep 25, 202479.7279.7279.6479.6479.391,384
Sep 24, 202479.6579.7479.6579.7479.482,009
Sep 23, 202479.5679.6479.4079.5979.3415,082
Sep 20, 202479.5279.5379.5279.5279.262,218
Sep 19, 202479.5079.5179.4579.5179.26771
Sep 18, 202479.5079.5079.4579.5079.243,372
Sep 17, 202479.5779.5779.5279.5279.274,261
Sep 16, 202479.5479.5879.4979.5879.321,328
Sep 13, 202479.5279.5579.5179.5479.281,033
Sep 12, 202479.5779.5779.4779.4779.211,029
Sep 11, 202479.5879.6279.5479.6179.351,645
Sep 10, 202479.4779.5379.4479.5379.272,465
Sep 9, 202479.3879.4779.3879.4679.201,325
Sep 6, 202479.4079.4879.3779.4879.231,855
Sep 5, 202479.3679.3779.3179.3779.12583
Sep 4, 202479.2779.3079.2379.2979.031,119
Sep 3, 202479.1679.2379.1479.2378.981,445
Sep 2, 202479.2179.2179.1079.1378.872,060
Aug 30, 202479.2179.2379.2079.2178.961,239
Aug 29, 202479.1979.2579.1679.2378.971,345
Aug 28, 202479.1679.2079.1679.1678.901,551
Aug 27, 202479.1279.1879.1279.1878.923,086
Aug 26, 202479.1579.1879.1579.1878.92654
Aug 23, 202479.1779.1979.1279.1978.941,939
Aug 22, 202479.2079.2079.1679.1778.911,050
Aug 21, 202479.1179.1879.1079.1478.882,843
Aug 20, 202479.0679.1379.0579.1378.87371
Aug 19, 202479.0679.0979.0179.0178.76750
Aug 16, 2024 0.129466 Dividend
Aug 16, 202479.0479.1078.9979.0278.761,869
Aug 15, 202479.3379.3379.2079.2078.821,438
Aug 14, 202479.3079.3279.2479.2678.881,076
Aug 13, 202479.2379.3479.2379.3478.951,005
Aug 12, 202479.2279.2279.2079.2078.81874
Aug 9, 202479.2079.2679.1979.2678.881,126
Aug 8, 202479.2679.2979.2279.2478.853,057
Aug 7, 202479.2379.2379.1379.1478.763,012
Aug 6, 202479.2479.2479.1579.2478.854,556
Aug 5, 202479.3679.4479.2179.2178.829,039
Aug 2, 202479.1779.2179.1579.2078.821,240
Aug 1, 202479.0079.1179.0079.1178.721,012
Jul 31, 202478.9578.9978.9478.9978.611,206
Jul 30, 202478.8978.9078.8678.9078.52765
Jul 29, 202478.8478.9078.8478.8578.461,679
Jul 26, 202478.7978.8678.7778.8678.481,413
Jul 25, 202478.8078.8578.8078.8578.472,429
Jul 24, 202478.7178.7878.7078.7378.342,357
Jul 23, 202478.6278.7178.6278.7178.332,819
Jul 22, 202478.6978.6978.6278.6278.242,143
Jul 19, 202478.7078.7178.6278.7078.311,928
Jul 18, 202478.6578.6878.6378.6878.292,028
Jul 17, 202478.6678.6878.6178.6778.292,984
Jul 16, 202478.6078.6778.5878.6578.27711
Jul 15, 202478.6078.6178.5778.6178.232,093
Jul 12, 202478.5578.5878.5378.5378.144,064
Jul 11, 202478.4378.6278.4378.6278.24722
Jul 10, 202478.3978.4678.3978.4678.081,205
Jul 9, 202478.4078.4178.3578.4078.021,610
Jul 8, 202478.4278.4278.3778.3878.00223
Jul 5, 202478.3378.4378.3378.4378.054,221
Jul 4, 202478.3678.3678.3178.3177.93905
Jul 3, 202478.3478.3478.3278.3377.95876
Jul 2, 202478.3778.4078.3278.3277.941,442
Jul 1, 202478.4178.4178.3478.3777.982,808
Jun 28, 202478.4778.4978.4578.4978.111,440
Jun 27, 202478.4578.5178.4578.4678.082,133
Jun 26, 202478.4678.4678.4378.4678.082,406
Jun 25, 202478.4778.4778.4278.4278.041,005
Jun 24, 202478.5078.5078.4178.4178.022,880
Jun 21, 202478.4278.5278.4278.4378.052,788
Jun 20, 202478.4078.4478.3678.4478.061,033
Jun 19, 202478.4378.4578.3778.4478.061,378
Jun 18, 202478.3778.4078.3678.4078.022,094
Jun 17, 202478.4878.4878.3578.3577.971,587
Jun 14, 202478.3778.4878.3678.4878.092,015
Jun 13, 202478.1878.3178.1678.3177.932,637
Jun 12, 202478.0878.1478.0778.1477.752,855
Jun 11, 202477.9878.0577.9178.0477.667,010
Jun 10, 202478.0178.0177.9477.9477.561,153
Jun 7, 202478.0878.0877.9377.9877.602,711
Jun 6, 202478.1478.1878.0578.0577.6718,186
Jun 5, 202478.0678.1378.0578.1177.731,821
Jun 4, 202478.0478.1078.0478.0977.711,722
Jun 3, 202477.9778.0677.9578.0677.682,335
May 31, 202477.9477.9877.8877.9877.60856
May 30, 202477.9477.9777.9077.9777.591,615
May 29, 202477.9277.9877.8877.8877.503,664
May 28, 202478.0278.0277.9277.9277.541,678
May 27, 202477.9077.9577.9077.9577.57630
May 24, 202477.9077.9077.9077.9077.52630
May 23, 202477.9877.9877.8177.9277.543,863
May 22, 202477.9778.0077.9577.9977.611,231
May 21, 202478.0078.0377.9778.0377.652,984
May 20, 202477.9878.0277.9677.9877.6014,556
May 17, 202478.0678.0677.9677.9677.582,125
May 16, 202478.1678.1678.0578.0577.671,468
May 15, 2024 0.146934 Dividend
May 15, 202478.0278.0977.9878.0977.712,841
May 14, 202478.1678.2078.1378.1377.604,710
May 13, 202478.1478.1678.1078.1677.631,079
May 10, 202478.1778.1778.1078.1377.611,616
May 9, 202478.1678.1678.1578.1677.63-
May 8, 202478.1478.1778.1278.1777.646,756
May 7, 202478.2078.2078.1378.2077.677,259
May 6, 202478.0678.2078.0678.1677.632,453
May 3, 202478.0778.1578.0778.1177.5820,188
May 2, 202478.0578.0677.9878.0277.504,259
Apr 30, 202478.0378.0877.9477.9477.411,749

Related Tickers