U.S. Markets open in 5 hrs 20 mins

iShares (DE) I - iShares STOXX Europe 600 Media UCITS ETF (DE) (EXH6.F)


Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
25.790.00 (0.00%)
As of 5:16PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 201725.9726.0425.7925.7925.79185
Jul 25, 201725.9726.0425.7925.7925.79-
Jul 24, 201725.7925.7925.6825.7825.78-
Jul 21, 201725.9125.9125.7025.7025.70-
Jul 20, 201726.0226.0225.9325.9325.93-
Jul 19, 201725.6825.8925.6825.8925.89-
Jul 18, 201725.7225.7225.6325.6325.63-
Jul 17, 201725.9425.9625.8625.8825.88-
Jul 14, 201726.1526.2026.1226.1926.19-
Jul 13, 201726.0926.1726.0726.1226.12-
Jul 12, 201725.8326.1425.8326.1226.12-
Jul 11, 201726.1826.1825.9225.9425.94-
Jul 10, 201726.0926.1426.0926.1426.14-
Jul 07, 201726.2126.2126.0326.0426.04-
Jul 06, 201726.6226.6226.4026.4426.44-
Jul 05, 201726.6826.7726.6326.7626.76-
Jul 04, 201726.7426.7626.7226.7426.74-
Jul 03, 201726.8626.8626.7326.7326.73185
Jun 30, 201726.9326.9526.7926.8026.80-
Jun 29, 201727.1227.1226.8026.8226.82-
Jun 28, 201727.0127.2527.0127.2127.21-
Jun 27, 201727.4727.4727.2027.2027.20-
Jun 26, 201727.7027.7127.6027.6027.60-
Jun 23, 201727.4927.5027.4527.5027.50-
Jun 22, 201727.5227.5227.3827.4227.42-
Jun 21, 201727.4227.5627.4227.5527.55-
Jun 20, 201727.8127.8127.6027.6227.62-
Jun 19, 201727.8627.8627.5927.6127.6120
Jun 16, 201727.6727.6727.5727.5727.57-
Jun 15, 201727.3727.3727.2827.3727.37-
Jun 14, 201727.5427.6327.5027.5227.52-
Jun 13, 201727.3227.4127.3227.3627.36-
Jun 12, 201727.2827.2827.1027.1327.13-
Jun 09, 201727.3027.4027.3027.4027.40-
Jun 08, 201727.6427.6427.5127.5127.51-
Jun 07, 201727.7127.8527.6127.6827.68-
Jun 06, 201727.6827.7027.5327.5927.59-
Jun 05, 20170.000.000.000.000.00-
Jun 02, 201727.9427.9827.8327.8527.85-
Jun 01, 201727.7827.8827.7827.8827.88-
May 31, 201727.5927.6827.5927.6527.65-
May 30, 201727.6827.6827.5927.6827.68-
May 29, 201727.5027.5527.5027.5527.55-
May 26, 201727.4327.5527.4327.5527.55-
May 25, 201727.3227.4027.3227.4027.40-
May 24, 20170.000.000.000.000.00-
May 23, 201727.4727.4727.3727.3827.38-
May 22, 201727.3727.4327.3427.3527.35-
May 19, 201727.2927.4127.2927.3827.38-
May 18, 201727.2427.2427.1227.1827.18-
May 17, 201727.4127.4627.2327.2327.23-
May 16, 201727.5827.5827.4427.5227.52-
May 15, 201727.6727.6727.4327.5127.51-
May 12, 201727.5927.6127.5027.6127.61-
May 11, 201727.4727.4927.3127.3127.31-
May 10, 201727.6827.7927.6827.7427.74-
May 09, 201727.7227.8527.7227.8527.85-
May 08, 201727.5827.5927.5627.5727.57-
May 05, 201727.5427.6227.4327.6227.62-
May 04, 201727.1827.4127.1827.4127.41-
May 03, 201727.3627.4027.2627.2627.26-
May 02, 201727.0227.3327.0227.3327.33-
Apr 28, 201727.2027.2027.0527.0827.08-
Apr 27, 201727.1627.3827.1627.3427.34150
Apr 26, 201728.1828.3828.1828.3828.38-
Apr 25, 201728.2228.2928.1728.2428.24-
Apr 24, 201728.0128.2428.0128.2428.24-
Apr 21, 201728.0428.0427.9627.9627.96-
Apr 20, 201728.0928.1328.0128.1328.13-
Apr 19, 201727.8528.0027.8527.9427.94-
Apr 18, 201728.0928.0927.9828.0228.02-
Apr 13, 201728.1328.1928.1328.1528.15-
Apr 12, 201728.1728.2228.1128.2228.22-
Apr 11, 201728.0028.0627.9827.9827.98-
Apr 10, 201727.9528.0127.9328.0128.01-
Apr 07, 201727.8627.8827.7827.8827.88-
Apr 06, 201727.8127.9227.7527.9227.92-
Apr 05, 201727.9328.0427.9328.0428.04-
Apr 04, 201728.0428.1728.0428.0528.05-
Apr 03, 201728.1028.1427.9427.9427.94622
Mar 31, 201727.7628.0627.7428.0628.06171
Mar 30, 201727.4727.6827.4727.6827.68-
Mar 29, 201727.2127.3527.1927.3527.35-
Mar 28, 201727.3427.3427.2727.2727.27-
Mar 27, 201727.0427.1427.0427.1027.10-
Mar 24, 20170.000.000.000.000.00-
Mar 23, 201726.8527.0726.8527.0727.07-
Mar 22, 201726.7926.7926.6726.7726.77-
Mar 21, 201727.0427.1026.9926.9926.99-
Mar 20, 201727.1127.1127.0227.0227.02-
Mar 17, 201726.9927.0926.9927.0927.09-
Mar 16, 201726.8526.9726.8526.9326.93-
Mar 15, 201726.9726.9726.8826.9326.93-
Mar 14, 201726.8926.9226.8726.9026.90-
Mar 13, 201726.9327.0226.9327.0227.02-
Mar 10, 201727.0927.0926.9226.9226.92-
Mar 09, 201727.0427.1927.0427.1927.19-
Mar 08, 201726.9527.0426.8727.0427.04-
Mar 07, 201726.9727.0426.9526.9826.98-
Mar 06, 201726.9227.0526.9227.0127.01-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...