EXSA.DE - iShares STOXX Europe 600 UCITS ETF (DE)

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 24, 201937.6037.7737.6037.6937.69258,735
May 23, 201937.7437.7437.4237.4437.44207,241
May 22, 201937.9738.0837.7537.9737.97201,910
May 21, 2019------
May 20, 201938.1338.2037.6437.7437.74127,388
May 17, 2019------
May 16, 201937.8038.1237.6338.1238.128,510
May 15, 201937.6537.7637.3537.7637.76412,206
May 14, 201937.3237.6337.2937.6337.63401,507
May 13, 201937.8537.8537.4437.4437.4430,335
May 10, 201937.9337.9337.6237.6237.6284,588
May 09, 201938.0638.0637.5037.5437.549,826
May 08, 201937.9438.0337.9438.0138.011,612
May 07, 201938.5838.5837.9937.9937.9921,806
May 06, 201938.1938.2338.1538.1838.1834,826
May 03, 201938.7938.8938.7938.8938.89446
May 02, 201939.0339.0338.7738.7738.771,276
Apr 30, 201938.8638.8638.8638.8638.86-
Apr 29, 201938.8638.8638.8638.8638.86289
Apr 26, 201938.6938.7738.6738.7738.7721,809
Apr 25, 201938.7638.7638.7638.7638.76-
Apr 24, 201938.7238.7638.7238.7638.76272
Apr 23, 201938.6938.6938.6238.6538.651,086
Apr 18, 201938.5138.5138.5138.5138.51-
Apr 17, 201938.5438.5538.5138.5138.5141,987
Apr 16, 201938.5338.6038.5338.5838.58175,688
Apr 15, 201938.4238.5038.3538.4638.46179,060
Apr 12, 201938.3538.3838.3538.3838.384,071
Apr 11, 201938.2838.3838.1538.3538.353,369
Apr 10, 201938.1538.2938.1538.2938.295,301
Apr 09, 201938.3238.3838.1838.2038.2020,518
Apr 08, 201938.3538.3738.3338.3338.336,587
Apr 05, 201938.3838.4238.3838.4238.4223,651
Apr 04, 201938.3338.4038.3338.4038.401,176
Apr 03, 201938.3238.3438.3238.3438.34910
Apr 02, 201937.9737.9737.9237.9237.921,252
Apr 01, 201937.5637.9237.5637.9037.903,122
Mar 29, 201937.4437.4437.4437.4437.44750
Mar 28, 201937.3737.3737.3737.3737.3796
Mar 27, 201937.0337.0337.0337.0337.03-
Mar 26, 201937.0337.0337.0337.0337.03100
Mar 25, 201936.8537.0036.8137.0037.00360
Mar 22, 201937.6637.7037.0837.0837.0895,909
Mar 21, 201937.4637.6037.3837.6037.6021,728
Mar 20, 201937.6737.8437.6337.6337.63290
Mar 19, 201937.7237.9137.7237.9137.9158
Mar 18, 201937.6037.6937.6037.6937.691,002
Mar 15, 201937.5037.5037.5037.5037.501,000
Mar 15, 20190.120628 Dividend
Mar 14, 201937.1337.1337.1337.1337.01-
Mar 13, 201936.9037.1336.7837.1337.011,550
Mar 12, 201936.8136.8136.8136.8136.69-
Mar 11, 201936.6436.8136.6436.8136.691,556
Mar 08, 201936.9936.9936.9936.9936.87-
Mar 07, 201937.1037.1036.9936.9936.872,616
Mar 06, 201937.1037.1037.1037.1036.984,500
Mar 05, 201937.0837.0836.9236.9936.872,534
Mar 04, 201937.1937.1937.1937.1937.062
Mar 01, 201937.0237.0837.0237.0236.9088,598
Feb 28, 201936.6336.6636.6336.6636.54339
Feb 27, 201936.8636.8636.8636.8636.74-
Feb 26, 201936.5436.8636.5436.8636.741,017
Feb 25, 201936.7336.7536.6936.6936.581,248
Feb 22, 201936.7036.7036.7036.7036.5870
Feb 21, 201936.6036.6036.6036.6036.48500
Feb 20, 201936.5336.5336.5336.5336.4130
Feb 19, 201936.4036.4036.3536.3536.24202
Feb 18, 201936.3536.3536.3536.3536.231
Feb 15, 201935.9935.9935.9935.9935.87-
Feb 14, 201936.1236.1535.9935.9935.87392
Feb 13, 201935.8135.8135.8135.8135.706
Feb 12, 201935.6435.6435.6435.6435.52-
Feb 11, 201935.6435.6435.6435.6435.5214,000
Feb 08, 201935.4235.4235.4235.4235.30325
Feb 07, 201936.0036.0035.7835.7835.66341
Feb 06, 201935.9535.9535.9535.9535.835
Feb 05, 201935.4235.4235.4235.4235.31-
Feb 04, 201935.6035.6035.4235.4235.3126
Feb 01, 201935.4235.4735.2735.4635.34124,437
Jan 31, 201935.3335.4635.1735.1735.06428
Jan 30, 201935.0135.0135.0135.0134.90-
Jan 29, 201934.9534.9534.9534.9534.84-
Jan 28, 201935.1135.1334.9534.9534.841,280
Jan 25, 201935.2835.2835.2835.2835.1713
Jan 24, 201934.9734.9734.9734.9734.8610,803
Jan 23, 201935.0635.0635.0635.0634.95-
Jan 22, 201935.1535.1535.1535.1535.04-
Jan 21, 201934.9434.9434.9434.9434.83-
Jan 18, 201934.9434.9434.9434.9434.8310
Jan 17, 201934.5434.5434.5134.5134.401,030
Jan 16, 201934.3934.3934.3934.3934.28-
Jan 15, 201934.2434.2434.2434.2434.13-
Jan 14, 201934.1934.2534.1934.2534.141,694
Jan 11, 201934.1934.1934.1934.1934.08-
Jan 10, 201934.1534.1934.1534.1934.08220
Jan 09, 201934.2334.4234.2334.4234.3162
Jan 08, 201933.8634.2033.8634.2034.0911,776
Jan 07, 201933.1533.1533.1533.1533.04-
Jan 04, 201933.0933.1533.0933.1533.04121
Jan 03, 201933.0033.0033.0033.0032.891,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...