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

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201938.7738.8838.6938.7438.74333,300
Oct 16, 201938.8938.9838.7638.8738.87808,586
Oct 15, 201938.7839.0138.5838.8738.87450,923
Oct 14, 201938.4638.5338.2438.4938.49386,122
Oct 11, 201937.9938.6937.9838.6938.69197,438
Oct 10, 2019------
Oct 09, 2019------
Oct 08, 2019------
Oct 07, 2019------
Oct 04, 2019------
Oct 02, 2019------
Oct 01, 201938.9038.9438.2838.3038.302,308,671
Sep 30, 201938.6338.8438.6238.7938.7996,228
Sep 27, 2019------
Sep 26, 201938.2238.5538.2238.5338.5370,857
Sep 25, 2019------
Sep 24, 201938.5638.5838.4638.4638.46295,599
Sep 23, 2019------
Sep 20, 201938.7438.8438.6838.7638.76296,305
Sep 19, 2019------
Sep 18, 2019------
Sep 17, 201938.3638.4538.2638.4238.42138,763
Sep 16, 201938.5138.5438.4038.4738.47422,568
Sep 16, 20190.413564 Dividend
Sep 13, 2019------
Sep 12, 2019------
Sep 11, 2019------
Sep 10, 2019------
Sep 09, 201938.6938.6938.4638.5238.52293,795
Sep 06, 2019------
Sep 05, 201938.4538.5138.3338.5138.51341,625
Sep 04, 201938.1238.3138.1238.2238.22386,460
Sep 03, 201937.8637.9037.6937.8837.88212,231
Sep 02, 2019------
Aug 30, 2019------
Aug 29, 2019------
Aug 28, 2019------
Aug 27, 201936.9437.3136.8837.2937.29162,845
Aug 26, 201936.8537.1536.7937.0437.04267,899
Aug 23, 2019------
Aug 22, 2019------
Aug 21, 2019------
Aug 20, 2019------
Aug 19, 2019------
Aug 16, 2019------
Aug 15, 2019------
Aug 14, 201937.0537.0636.3536.4636.46684,354
Aug 13, 2019------
Aug 12, 201937.2937.3536.8336.8536.85291,903
Aug 09, 201937.2437.3136.9236.9936.99520,892
Aug 08, 201937.0337.3236.9037.3237.32331,370
Aug 07, 2019------
Aug 06, 2019------
Aug 05, 2019------
Aug 02, 2019------
Aug 01, 2019------
Jul 31, 2019------
Jul 30, 2019------
Jul 29, 201938.8539.0838.8538.9238.9298,515
Jul 26, 201938.7438.9438.7438.9138.91564,732
Jul 25, 201939.1439.3438.6038.7538.75214,732
Jul 24, 201939.0339.0438.8839.0139.01138,233
Jul 23, 2019------
Jul 22, 2019------
Jul 19, 201938.6838.7838.4638.5438.54443,068
Jul 18, 2019------
Jul 17, 2019------
Jul 16, 2019------
Jul 15, 201938.5638.6938.4038.6338.63498,869
Jul 12, 2019------
Jul 11, 201938.6338.6638.4238.4738.47332,699
Jul 10, 201938.4938.7438.4938.5138.51517,122
Jul 09, 2019------
Jul 08, 201938.7538.8838.6938.7838.78306,269
Jul 05, 2019------
Jul 04, 201939.1339.1539.0639.1339.13106,242
Jul 03, 201938.7939.1038.7939.1039.10148,256
Jul 02, 201938.6738.7838.6238.7338.73153,551
Jul 01, 2019------
Jun 28, 201938.0438.2838.0338.2838.281,324,672
Jun 27, 2019------
Jun 26, 2019------
Jun 25, 2019------
Jun 24, 2019------
Jun 21, 2019------
Jun 20, 201938.4938.5538.4038.4338.43766,919
Jun 19, 2019------
Jun 18, 2019------
Jun 17, 201937.7037.7237.5737.6037.60331,194
Jun 17, 20190.464529 Dividend
Jun 14, 201938.1338.1537.9638.1037.63424,334
Jun 13, 201938.1038.3538.0838.2837.812,484,810
Jun 12, 201938.0838.1938.0238.1437.67219,780
Jun 11, 201938.0838.4038.0838.2437.771,146,840
Jun 07, 201937.7037.9937.7037.8837.42309,019
Jun 06, 201937.5737.8337.4937.5337.07103,191
Jun 05, 2019------
Jun 04, 2019------
Jun 03, 2019------
May 31, 201937.0137.0736.7937.0736.62733,588
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...