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

XETRA - Delayed Quote EUR

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

97.33
+0.11
+(0.12%)
At close: April 30 at 5:36:21 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202597.3097.3697.2097.3397.331,038
Apr 29, 202597.0197.2297.0197.2197.211,773
Apr 28, 202596.9397.1796.9397.0397.032,568
Apr 25, 202597.2397.2797.0997.2097.202,255
Apr 24, 202597.1197.3697.0897.2897.284,531
Apr 23, 202597.3997.3996.9997.0297.022,519
Apr 22, 202597.8497.8497.1897.2097.201,590
Apr 17, 202596.8997.2696.8097.2297.226,825
Apr 16, 202596.9397.0996.8096.8096.80867
Apr 15, 202597.2397.2396.7796.8696.861,020
Apr 14, 202596.0096.9396.0096.8096.806,332
Apr 11, 202596.5596.9196.4996.4996.49580
Apr 10, 202596.5096.7996.4796.5596.552,251
Apr 9, 202596.1196.7696.1196.5096.501,544
Apr 8, 202596.7596.7596.3396.4196.41805
Apr 7, 202597.1297.1296.1496.7596.751,136
Apr 4, 202596.6196.9696.5896.7596.751,262
Apr 3, 202596.4796.5896.3796.5896.58923
Apr 2, 202596.3596.3596.0796.2196.212,618
Apr 1, 202596.3096.3596.2696.3096.30658
Mar 31, 202596.1896.3496.1496.2096.2027,586
Mar 28, 202596.0996.1496.0296.1496.141,915
Mar 27, 202595.8995.9395.8095.8095.802,751
Mar 26, 202595.7895.8895.6395.8295.826,589
Mar 25, 202595.7795.7895.6695.7895.785,275
Mar 24, 202595.7395.8595.7195.8295.822,931
Mar 21, 202595.8195.8995.7295.7395.7323,326
Mar 20, 202595.8795.9195.6995.7295.7211,556
Mar 19, 202595.6795.8095.6795.7395.731,293
Mar 18, 202595.6695.7595.5795.7595.75798
Mar 17, 2025 0.370191 Dividend
Mar 17, 202595.7295.7395.5595.7395.731,293
Mar 14, 202595.9896.2095.8395.8895.511,089
Mar 13, 202595.9396.0295.8295.9895.611,331
Mar 12, 202595.8695.9895.8095.9495.5744,998
Mar 11, 202595.8396.0195.8395.8695.4919,068
Mar 10, 202595.9196.0095.7795.8795.502,207
Mar 7, 202595.9595.9895.8995.9895.612,562
Mar 6, 202595.6495.8995.6395.6395.261,934
Mar 5, 202596.6096.6295.9796.1295.747,349
Mar 4, 202596.9797.0696.8896.9996.614,216
Mar 3, 202597.1297.1296.8096.8896.502,151
Feb 28, 202597.0697.1296.9897.0596.682,489
Feb 27, 202597.0097.0096.8196.9996.626,929
Feb 26, 202596.7896.9296.7396.7396.361,839
Feb 25, 202596.7196.8796.6896.8796.493,118
Feb 24, 202596.7296.7296.5096.7096.331,595
Feb 21, 202596.5596.6696.3896.6496.266,425
Feb 20, 202596.4596.4596.2996.4596.0815,527
Feb 19, 202596.4196.4196.2396.2395.861,049
Feb 18, 202596.4696.4696.3196.3796.003,336
Feb 17, 202596.5096.5096.3096.4096.033,748
Feb 14, 202596.6296.6596.4496.4496.071,232
Feb 13, 202596.4396.7196.4396.7196.343,372
Feb 12, 202596.5796.6196.4296.5296.151,918
Feb 11, 202596.8096.8096.5496.5496.172,856
Feb 10, 202596.7196.9096.7196.8096.423,914
Feb 7, 202596.8496.8496.7096.8096.432,534
Feb 6, 202596.7596.8096.6796.6796.292,129
Feb 5, 202596.8196.8496.7096.7996.429,123
Feb 4, 202596.6296.6696.5896.6496.261,266
Feb 3, 202596.6696.7896.5196.7696.391,303
Jan 31, 202596.1096.4496.0696.3295.957,509
Jan 30, 202595.8796.1295.8796.0295.653,045
Jan 29, 202595.9096.0195.7895.7895.417,424
Jan 28, 202595.9095.9495.8495.8495.474,656
Jan 27, 202595.8296.0995.8295.9795.602,255
Jan 24, 202595.8295.8995.7395.7995.425,378
Jan 23, 202596.1096.1095.8995.9195.541,183
Jan 22, 202595.9796.1195.9696.1195.741,811
Jan 21, 202595.8696.0195.8696.0195.64767
Jan 20, 202596.0896.0895.8895.8895.511,142
Jan 17, 202595.8295.9595.8295.9495.571,884
Jan 16, 202595.5995.7295.5995.7195.34993
Jan 15, 202595.5395.7095.3995.6095.235,376
Jan 14, 202595.3995.5995.2795.2894.912,068
Jan 13, 202595.4995.4995.3195.4495.071,550
Jan 10, 202595.6295.6295.4395.5495.172,987
Jan 9, 202595.6695.7295.5795.7295.35780
Jan 8, 202595.7695.7695.5595.7495.372,361
Jan 7, 202595.9195.9195.7295.7895.412,496
Jan 6, 202595.9495.9495.7095.7095.336,340
Jan 3, 202596.1596.1595.9395.9895.611,165
Jan 2, 202596.3096.3896.0796.0795.702,313
Dec 30, 202495.9496.1295.9096.1295.751,392
Dec 27, 202495.8196.1295.8195.9595.582,286
Dec 23, 202496.2296.2296.0396.0395.661,190
Dec 20, 202496.3496.3496.1596.1595.782,177
Dec 19, 202496.2196.2396.0296.0495.675,152
Dec 18, 202496.5196.5196.2396.2895.912,027
Dec 17, 202496.4596.4596.3196.3996.027,003
Dec 16, 2024 0.360712 Dividend
Dec 16, 202496.5496.5496.2796.2795.901,510
Dec 13, 202496.8396.8696.7796.8196.082,049
Dec 12, 202497.0197.0896.7896.7896.051,791
Dec 11, 202497.0097.1596.9796.9796.242,054
Dec 10, 202497.0297.1696.9697.1696.429,189
Dec 9, 202497.1697.1696.9496.9996.2610,733
Dec 6, 202496.9797.1096.9096.9096.171,916
Dec 5, 202497.3197.3196.9696.9696.23751
Dec 4, 202497.1197.1997.0997.1996.463,922
Dec 3, 202497.1497.1796.9997.1096.369,382
Dec 2, 202497.0897.1196.9597.0396.302,083
Nov 29, 202496.7896.8896.7396.8496.104,827
Nov 28, 202496.7896.7896.6596.6995.9659,510
Nov 27, 202496.6596.8196.6296.6295.8910,854
Nov 26, 202496.6096.6896.5396.5395.80903
Nov 25, 202496.5096.7296.4796.5595.827,815
Nov 22, 202496.2596.6696.2596.4295.695,157
Nov 21, 202496.1896.2796.1896.1895.46261
Nov 20, 202496.3196.3196.1796.1795.441,984
Nov 19, 202496.4296.5896.2296.2295.491,733
Nov 18, 202496.3296.4096.2796.4095.671,516
Nov 15, 202496.4496.5696.3596.4295.692,644
Nov 14, 202496.2596.4896.2496.4495.716,190
Nov 13, 202496.2696.3696.2496.3695.631,839
Nov 12, 202496.3596.4896.3596.3595.62331
Nov 11, 202495.7896.3895.7896.3895.65117
Nov 8, 202496.2396.3296.1096.3195.582,481
Nov 7, 202496.2596.2596.0396.1295.392,418
Nov 6, 202496.2196.2196.0596.0795.341,315
Nov 5, 202496.0796.0795.7495.7495.012,496
Nov 4, 202495.9396.0895.9396.0095.27910
Nov 1, 202496.1096.1896.0096.0195.28536
Oct 31, 202495.8796.1095.8796.0695.336,547
Oct 30, 202496.3196.3396.0596.1395.401,051
Oct 29, 202496.3696.3696.2096.2095.471,125
Oct 28, 202496.2296.4996.2296.3695.6321,595
Oct 25, 202496.3696.3696.2896.2895.5564
Oct 24, 202496.2296.4196.2296.3295.59319
Oct 23, 202496.3296.3296.2296.2595.52221
Oct 22, 202496.0696.1396.0696.0795.34912
Oct 21, 202496.5296.5296.1096.1095.381,382
Oct 18, 202496.3096.5096.3096.5095.77521
Oct 17, 202496.3096.3496.1696.2795.54624
Oct 16, 202496.2096.2796.1296.2595.521,105
Oct 15, 202496.1696.1695.9896.1395.403,501
Oct 14, 202495.8995.9095.8295.8395.104,908
Oct 11, 202495.8295.8295.7395.7795.041,874
Oct 10, 202495.7995.8095.6895.8095.08819
Oct 9, 202496.0696.0695.7395.7395.012,598
Oct 8, 202495.8296.0095.7495.7995.062,295
Oct 7, 202496.1596.1595.7995.7995.066,068
Oct 4, 202496.3496.3495.9395.9895.254,377
Oct 3, 202496.4596.5196.3696.3795.643,667
Oct 2, 202496.5696.5696.4596.5295.799,668
Oct 1, 202497.0897.0896.4596.5395.80537
Sep 30, 202496.2196.4196.2196.3295.59599
Sep 27, 202496.1996.4096.1996.2795.541,435
Sep 26, 202496.1696.3996.1296.1295.395,861
Sep 25, 202496.1196.1796.0396.0595.321,494
Sep 24, 202496.0196.1896.0196.1695.44367
Sep 23, 202496.0896.1395.9696.0095.281,346
Sep 20, 202496.0396.0395.8195.8195.082,877
Sep 19, 202495.8595.9795.8595.9795.24985
Sep 18, 202496.0396.0695.8695.8695.131,775
Sep 17, 202496.2696.2695.9795.9795.242,244
Sep 16, 2024 0.334317 Dividend
Sep 16, 202496.2296.2296.0096.0995.363,983
Sep 13, 202496.3596.4196.3296.3295.25438
Sep 12, 202495.5696.4395.5696.2695.20810
Sep 11, 202496.3996.4896.3896.4895.421,120
Sep 10, 202496.1896.3196.1796.3195.25611
Sep 9, 202496.1696.1695.9596.1295.07511
Sep 6, 202496.0596.2196.0596.1195.05910
Sep 5, 202496.0396.1095.9095.9494.89564
Sep 4, 202495.7795.8695.7795.8694.80254
Sep 3, 202495.5295.7095.4795.6794.625,484
Sep 2, 202495.6795.6795.4395.4694.414,369
Aug 30, 202495.6795.7495.6195.6194.56231
Aug 29, 202495.6095.8995.6095.6394.571,124
Aug 28, 202495.5695.6895.5595.5594.50568
Aug 27, 202495.5495.6795.4995.4994.431,968
Aug 26, 202496.0096.0095.5895.6094.541,647
Aug 23, 202495.7495.8295.6695.8094.75931
Aug 22, 202495.6895.7295.6895.6994.63351
Aug 21, 202495.6495.7495.6495.6694.61396
Aug 20, 202495.6095.6395.5595.6394.58299
Aug 19, 202495.4395.6695.4395.5394.48793
Aug 16, 202495.5095.6595.4395.4394.382,637
Aug 15, 202495.8595.8595.4195.4194.36689
Aug 14, 202495.6995.7595.6095.6694.612,084
Aug 13, 202495.5095.6195.5095.6194.56262
Aug 12, 202495.4195.4895.3295.4194.35980
Aug 9, 202495.2895.5595.2895.4894.43693
Aug 8, 202495.5595.5595.3095.3094.25838
Aug 7, 202495.4995.4995.2695.2694.212,005
Aug 6, 202495.3095.5895.3095.4394.385,467
Aug 5, 202495.7695.7695.3595.3594.306,237
Aug 2, 202495.3595.6595.3095.4394.388,028
Aug 1, 202495.2095.2395.0395.1394.081,732
Jul 31, 202494.9495.0794.8195.0794.033,967
Jul 30, 202494.7794.9194.7594.8593.816,585
Jul 29, 202494.5794.7394.5794.6993.642,073
Jul 26, 202494.5294.6994.4194.5793.533,621
Jul 25, 202494.4394.6094.4394.6093.561,620
Jul 24, 202494.3694.4694.3494.3793.331,373
Jul 23, 202494.1894.3994.1894.3993.357,770
Jul 22, 202494.4794.4794.2194.2193.183,619
Jul 19, 202494.4294.4294.2094.2093.165,018
Jul 18, 202494.3394.4494.3294.4493.40323
Jul 17, 202494.3494.4594.2594.2593.21987
Jul 16, 202494.2094.3394.2094.2893.241,059
Jul 15, 202494.2094.2094.0694.1193.08769
Jul 12, 202494.0494.1393.9793.9792.937,709
Jul 11, 202493.8594.1393.7594.0693.031,519
Jul 10, 202493.7593.9493.7593.8992.861,509
Jul 9, 202493.7193.7193.6693.6692.63448
Jul 8, 202493.7393.8293.6593.7692.732,101
Jul 5, 202493.6493.7793.5993.7692.73777
Jul 4, 202493.5693.6793.5193.5192.481,453
Jul 3, 202493.4693.5793.3993.5792.54256
Jul 2, 202493.4593.5393.3993.3992.361,171
Jul 1, 202493.4693.5593.3893.4092.371,144
Jun 28, 202493.6993.7493.6093.6292.591,691
Jun 27, 202493.7093.7893.6193.6492.6149,273
Jun 26, 202493.8193.8793.7093.7092.67580
Jun 25, 202493.7993.9393.7793.7792.732,644
Jun 24, 202493.9393.9393.7093.7092.672,092
Jun 21, 202493.7794.0093.7393.7392.703,067
Jun 20, 202493.8693.8693.6693.6692.632,203
Jun 19, 202493.8893.9193.7193.8592.821,025
Jun 18, 202493.7093.8493.7093.8492.802,516
Jun 17, 2024 0.311521 Dividend
Jun 17, 202493.9093.9093.6993.7392.706,421
Jun 14, 202493.9894.1893.9894.1092.752,003
Jun 13, 202493.7393.9193.6093.9192.5710,017
Jun 12, 202493.5693.7493.4293.7492.402,140
Jun 11, 202493.3093.4793.2693.4792.134,420
Jun 10, 202493.5793.5793.2293.2291.89829
Jun 7, 202493.7693.7693.4393.4792.141,840
Jun 6, 202493.8493.8493.5693.6692.32525
Jun 5, 202493.8593.9393.6893.9392.593,682
Jun 4, 202493.6093.7493.5993.7392.3918,435
Jun 3, 202493.4493.5193.3593.5192.1714,324
May 31, 202493.3093.4593.2793.4192.075,729
May 30, 202493.2393.3193.1593.2591.91449
May 29, 202493.3593.4793.1593.1591.8237,949
May 28, 202493.4593.5493.3593.3592.023,067
May 27, 202493.5193.6393.4693.5692.229,449
May 24, 202493.4393.4993.3693.4792.14645
May 23, 202493.6793.6793.4193.4192.081,254
May 22, 202493.5293.6593.5293.6092.2618,265
May 21, 202493.7393.7393.6193.6792.33581
May 20, 202493.6593.6893.6293.6492.303,649
May 17, 202493.8393.8393.6793.6792.341,204
May 16, 202494.0194.0193.8693.9092.563,092
May 15, 202493.6493.9993.5493.9992.6522,678
May 14, 202493.6193.7193.4093.4092.0710,071
May 13, 202493.5993.6293.5693.5992.25653
May 10, 202493.6593.7593.5293.5292.18421
May 9, 202493.6793.6893.6493.6892.3437
May 8, 202493.7993.8093.6793.7092.363,403
May 7, 202493.7893.9093.7493.9092.564,389
May 6, 202494.3094.3093.6993.6992.35748
May 3, 202493.3893.7393.3893.5792.235,773
May 2, 202493.8293.8293.2593.3191.973,652
Apr 30, 202493.3793.4393.1993.2191.8812,192

Related Tickers