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

Milan - Delayed Quote EUR

iShares Diversified Commodity Swap UCITS ETF (DE) (EXXY.MI)

25.25
+0.06
+(0.24%)
As of 10:46:38 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202525.2025.2525.2025.2525.2511
Apr 30, 202525.2425.2425.0625.1925.196,499
Apr 28, 202525.4425.4425.3225.4025.401,915
Apr 25, 202525.4525.4525.3925.3525.35215
Apr 24, 202525.3325.3925.3025.3625.36579
Apr 23, 202525.3625.3625.1425.2425.241,620
Apr 22, 202525.1025.2625.1025.1625.161,000
Apr 17, 202525.3025.4325.2725.4025.403,292
Apr 16, 202524.9725.3024.9725.3025.304,063
Apr 15, 202525.1225.1225.0625.0825.081,486
Apr 14, 202524.9225.2824.9225.0725.071,924
Apr 11, 202524.9825.0124.7325.0125.01412
Apr 10, 202525.7925.7925.1325.1325.131,220
Apr 9, 202524.7524.7524.4824.6724.677,433
Apr 8, 202525.3825.5025.2825.2825.283,151
Apr 7, 202525.2625.7525.0425.3825.388,521
Apr 4, 202526.3026.3325.3525.5725.577,251
Apr 3, 202527.0027.0026.3826.4826.483,643
Apr 2, 202527.7527.8027.5927.6227.623,874
Apr 1, 202527.7327.8827.5627.7527.751,014
Mar 31, 202527.5527.7327.5127.6327.632,769
Mar 28, 202527.3727.5027.3527.3527.35586
Mar 27, 202527.4227.4227.2927.4027.40215
Mar 26, 202527.4327.4327.3727.3727.372,459
Mar 25, 202527.3627.4227.2527.3127.311,353
Mar 24, 202527.1627.3727.1627.3527.351,763
Mar 21, 202527.2827.3127.2027.3127.311,867
Mar 20, 202527.3727.3927.2527.3427.341,126
Mar 19, 202527.0827.2627.0827.2627.262,821
Mar 18, 202527.0227.1727.0027.0927.091,880
Mar 17, 202527.1927.2327.0227.0227.025,426
Mar 14, 202527.1327.1326.9126.9426.94617
Mar 13, 202526.9427.1126.7727.1527.152,083
Mar 12, 202526.9426.9426.7626.8026.803,262
Mar 11, 202526.9626.9926.8326.9326.937,511
Mar 10, 202527.2627.2627.0327.0827.082,170
Mar 7, 202526.9327.0126.8027.0127.011,295
Mar 6, 202527.1427.1426.9827.0627.064,277
Mar 5, 202527.3227.3226.9627.0227.021,614
Mar 4, 202527.3827.5027.3327.5127.514,146
Mar 3, 202527.6827.7627.5227.5827.586,605
Feb 28, 202527.8428.0527.6827.6827.682,949
Feb 27, 202527.9628.1827.9128.1028.102,298
Feb 26, 202527.9627.9927.9027.8827.881,406
Feb 25, 202528.2928.2927.8527.8627.863,028
Feb 24, 202528.3328.4828.2528.3028.302,443
Feb 21, 202528.7228.7728.7028.7228.722,371
Feb 20, 202528.9228.9328.7728.7828.786,335
Feb 19, 202528.8328.9528.7928.9928.994,050
Feb 18, 202528.2528.5028.2228.5028.506,458
Feb 17, 202528.2428.2628.1528.1928.193,505
Feb 14, 202528.4828.5828.2228.2228.222,566
Feb 13, 202528.2928.3928.2728.3828.385,477
Feb 12, 202528.3528.5428.3228.4328.434,684
Feb 11, 202528.6928.6928.5828.5928.592,120
Feb 10, 202528.4228.6028.3828.6028.601,254
Feb 7, 202528.1228.2828.1028.1628.162,040
Feb 6, 202528.0728.2028.0128.0128.01987
Feb 5, 202528.0028.0027.7927.8327.832,038
Feb 4, 202527.8628.0227.7528.0428.041,975
Feb 3, 202528.0128.2328.0128.1328.135,896
Jan 31, 202527.6627.6627.4627.5327.531,123
Jan 30, 202527.4627.6227.4627.6027.601,042
Jan 29, 202527.3027.5327.2827.5327.53583
Jan 28, 202527.2627.3027.1927.2227.221,000
Jan 27, 202527.2727.2927.2127.0227.021,545
Jan 24, 202527.4627.5527.3727.4027.402,307
Jan 23, 202527.5927.7627.5927.6727.67634
Jan 22, 202527.6427.6627.6327.6727.67821
Jan 21, 202527.8327.8327.6527.6727.671,428
Jan 20, 202528.4228.4227.5627.5627.569,800
Jan 17, 202528.2528.2528.0528.1228.123,735
Jan 16, 202528.1528.2028.0228.0228.0216,636
Jan 15, 202528.0528.1727.7828.1728.172,255
Jan 14, 202527.9027.9427.7727.7727.773,348
Jan 13, 202528.1528.2328.0828.1328.1312,463
Jan 10, 202527.3827.8427.3527.7227.7210,081
Jan 9, 202526.9227.1626.8827.1627.1610,016
Jan 8, 202526.9827.0126.9126.9226.925,375
Jan 7, 202526.5026.7726.4226.7526.751,393
Jan 6, 202526.6926.7826.6526.6726.674,018
Jan 3, 202526.8926.8926.6726.6726.677,470
Jan 2, 202526.5327.1126.5327.0827.083,947
Dec 30, 202427.0027.0026.2526.4226.421,664
Dec 27, 202426.9526.9525.8126.2526.253,865
Dec 23, 202426.1726.2426.0126.0126.01771
Dec 20, 202425.9126.0025.8526.0026.001,406
Dec 19, 202425.8825.8925.7525.8225.829,559
Dec 18, 202425.7725.8625.7725.8825.881,953
Dec 17, 202425.9125.9125.6325.6525.652,724
Dec 16, 202426.0126.1526.0026.0026.00913
Dec 13, 202426.3326.3326.0726.0726.07922
Dec 12, 202426.3626.4026.1126.1526.151,193
Dec 11, 202426.1626.4126.1626.4126.41146
Dec 10, 202425.8526.1325.8526.0926.09991
Dec 9, 202425.8125.9425.8125.8825.88915
Dec 6, 202425.5025.6225.4525.6225.623,034
Dec 5, 202425.6525.7425.6025.6425.643,049
Dec 4, 202425.7125.8425.6525.6525.65958
Dec 3, 202425.7025.7625.6925.7625.764,904
Dec 2, 202425.6725.8025.6525.6725.6711,267
Nov 29, 202425.8025.9825.8025.8625.864,192
Nov 28, 202425.7325.7625.6125.6125.6115,182
Nov 27, 202425.9725.9725.6925.6925.69558
Nov 26, 202425.9626.0825.9526.0026.005,975
Nov 25, 202426.2726.2926.0726.0726.072,504
Nov 22, 202426.2026.5226.2026.4826.4810,085
Nov 21, 202426.0526.2226.0526.2026.206,656
Nov 20, 202425.8025.9925.7525.9925.991,385
Nov 19, 202425.6025.7225.6025.6425.641,289
Nov 18, 202425.3825.5225.3125.5225.52574
Nov 15, 202425.1325.2925.0925.2825.28697
Nov 14, 202425.2725.4225.2725.2425.242,655
Nov 13, 202425.2025.3125.1425.2825.281,651
Nov 12, 202425.2525.3625.2525.3425.34825
Nov 11, 202425.4625.5025.2625.2625.266,969
Nov 8, 202425.2725.4825.2525.3525.352,848
Nov 7, 202425.3625.3825.2425.3825.38325
Nov 6, 202425.2525.3425.1425.2925.291,495
Nov 5, 202425.1825.2325.1725.1725.17728
Nov 4, 202425.0425.1325.0425.1325.133,067
Nov 1, 202425.2525.2525.0525.0525.05235
Oct 31, 202425.1525.1625.0825.0025.001,206
Oct 30, 202425.2525.2625.1425.1525.151,739
Oct 29, 202425.1925.3625.1925.2425.24938
Oct 28, 202425.1825.2425.1025.1325.132,666
Oct 25, 202425.3425.5625.3325.5625.561,400
Oct 24, 202425.7825.7825.4525.5025.503,917
Oct 23, 202425.6125.6325.5325.5525.551,797
Oct 22, 202425.2825.5325.2825.5325.531,936
Oct 21, 202425.1825.2725.1825.2225.222,619
Oct 18, 202425.1725.1925.0025.0025.001,997
Oct 17, 202424.9725.0524.9525.0025.00702
Oct 16, 202425.0225.0724.9624.9824.981,228
Oct 15, 202424.9124.9824.8024.9824.981,531
Oct 14, 202425.3025.3025.2225.1925.194,012
Oct 11, 202425.4025.5125.4025.5025.50878
Oct 10, 202425.1525.2725.1125.2725.271,406
Oct 9, 202425.2025.2524.9725.0625.061,932
Oct 8, 202425.4525.5025.1625.1625.162,141
Oct 7, 202425.6425.7625.5525.6425.641,325
Oct 4, 202425.6825.7825.6525.6825.688,481
Oct 3, 202425.4025.5325.3525.5225.52274
Oct 2, 202425.4125.5525.3525.3725.373,032
Oct 1, 202424.8425.3324.8025.3325.332,028
Sep 30, 202424.8524.8524.6424.8324.831,400
Sep 27, 202424.7924.8024.6124.7524.751,087
Sep 26, 202424.7624.9024.6924.7224.722,213
Sep 25, 202424.7124.7124.6024.8024.80283
Sep 24, 202424.7124.8324.6924.7624.762,324
Sep 23, 202424.3924.5524.3824.5424.544,385
Sep 20, 202424.2024.2524.1324.1824.182,566
Sep 19, 202424.0824.1824.0724.1524.159,933
Sep 18, 202424.0324.1124.0224.0624.061,606
Sep 17, 202424.0724.0923.9224.0324.031,079
Sep 16, 202423.8623.9623.8623.9623.961,044
Sep 13, 202423.8624.0023.8423.9323.932,721
Sep 12, 202423.6823.9123.6723.9123.91583
Sep 11, 202423.4923.5423.4023.4523.45630
Sep 10, 202423.4823.4823.3223.3223.321,801
Sep 9, 202423.4223.4723.3923.4023.403,053
Sep 6, 202423.5823.6723.3823.3823.381,876
Sep 5, 202423.5223.6623.5223.6623.661,738
Sep 4, 202423.5823.7423.5323.5823.585,243
Sep 3, 202423.8723.8723.5823.6423.641,078
Sep 2, 202423.9023.9423.8723.8823.88279
Aug 30, 202424.1424.1723.9423.9423.942,809
Aug 29, 202423.9024.0223.8524.0124.014,525
Aug 28, 202423.8323.8323.7623.8223.821,526
Aug 27, 202423.9223.9523.8323.9523.95943
Aug 26, 202423.8023.8323.7323.8823.884,076
Aug 23, 202423.6423.7323.6423.7023.701,421
Aug 22, 202423.5823.6723.5223.5223.521,632
Aug 21, 202423.7623.8323.7623.7423.7446
Aug 20, 202423.8323.9423.8223.8023.802,631
Aug 19, 202423.8623.8823.7823.9923.992,653
Aug 16, 202423.9823.9823.7623.8823.883,687
Aug 14, 202423.9023.9023.8123.8323.833,403
Aug 13, 202424.1524.1523.9423.9423.941,670
Aug 12, 202424.1324.2024.1324.1424.14453
Aug 9, 202424.0024.1023.9923.9623.96773
Aug 8, 202423.7523.9523.5623.9523.954,945
Aug 7, 202423.5823.8423.5723.8023.80848
Aug 6, 202423.4823.6723.4823.6223.623,659
Aug 5, 202423.7723.7723.0623.4223.4217,059
Aug 2, 202424.3624.4023.8923.7723.772,568
Aug 1, 202424.5124.6924.4324.4324.432,107
Jul 31, 202424.3524.4024.3424.3424.341,173
Jul 30, 202424.1024.1223.9724.1124.113,750
Jul 29, 202424.2224.2824.1624.0924.09770
Jul 26, 202424.4224.4424.2024.2224.221,387
Jul 25, 202424.3424.3524.2024.3624.362,404
Jul 24, 202424.5924.6624.5824.6424.642,142
Jul 23, 202424.5924.7024.5524.6124.617,638
Jul 22, 202424.5924.6024.4724.5724.571,691
Jul 19, 202424.7224.7224.6424.5824.58212
Jul 18, 202424.8624.8924.7824.8324.831,388
Jul 17, 202424.9424.9824.8324.8324.836,815
Jul 16, 202424.9225.0024.9125.0325.031,599
Jul 15, 202425.1125.1125.0025.0625.064,362
Jul 12, 202425.2625.2625.1725.2525.253,805
Jul 11, 202425.3925.4125.3925.3825.38408
Jul 10, 202425.3725.4425.3725.4225.424,079
Jul 9, 202425.5525.6625.5225.5025.502,688
Jul 8, 202425.6825.6925.5525.6225.623,833
Jul 5, 202425.8025.9425.6925.8925.8918,653
Jul 4, 202425.7425.7725.6925.7225.726,484
Jul 3, 202425.7725.8225.7525.7825.78600
Jul 2, 202425.8025.8125.7925.7925.791,284
Jul 1, 202425.6725.7625.5825.7625.762,044
Jun 28, 202425.9626.0025.7825.8025.802,882
Jun 27, 202425.7425.8625.7425.8625.864,504
Jun 26, 202425.9025.9225.8625.7825.78878
Jun 25, 202425.9826.0025.9325.8725.87843
Jun 24, 202425.8825.9525.8725.9525.952,754
Jun 21, 202426.0726.1426.0026.0026.001,256
Jun 20, 202426.1626.2026.1126.1526.1515,845
Jun 19, 202426.0326.1126.0326.0926.091,418
Jun 18, 202425.8225.9925.7925.9925.991,999
Jun 17, 202425.9225.9225.8325.8325.83553
Jun 14, 202426.0126.1826.0126.0826.083,278
Jun 13, 202425.8925.9825.8425.9825.986,483
Jun 12, 202426.0326.0925.8425.8525.853,405
Jun 11, 202425.8625.9625.8626.0326.034,034
Jun 10, 202425.8426.0025.8426.0026.002,771
Jun 7, 202425.7725.7725.5925.5925.592,357
Jun 6, 202425.5825.8325.5725.8325.834,718
Jun 5, 202425.3725.4325.3225.4325.433,381
Jun 4, 202425.5125.5425.4525.4425.443,453
Jun 3, 202425.8026.0625.5725.5725.573,531
May 31, 202426.1526.1525.8025.8025.807,290
May 30, 202426.3326.3326.2526.1026.104,618
May 29, 202426.7226.7626.5226.5526.551,694
May 28, 202426.4726.5626.4326.5626.564,704
May 27, 202426.3426.7426.0026.4926.494,776
May 24, 202426.3826.3826.2726.2726.273,630
May 23, 202426.4526.6626.3626.5326.532,044
May 22, 202426.6526.7226.5326.5326.53698
May 21, 202426.6326.8026.5926.7926.793,819
May 20, 202426.5326.7126.5026.7126.713,336
May 17, 202426.2126.3326.2026.3026.303,430
May 16, 202425.9025.9825.8825.9625.962,265
May 15, 202426.0126.0825.7825.8725.875,034
May 14, 202425.9425.9525.8025.8925.894,480
May 13, 202425.8725.9325.8225.9025.901,831
May 10, 202426.0026.0025.8525.9025.902,758
May 9, 202425.8325.8625.7525.7825.781,742
May 8, 202425.7325.7625.6625.7625.762,016
May 7, 202425.7725.7925.6925.7925.791,288
May 6, 202425.6125.8125.5725.7825.781,653
May 3, 202425.5625.5625.4425.5025.501,004
May 2, 202425.5825.5825.4225.4525.459,012

Related Tickers