Advertisement
Advertisement
U.S. markets open in 3 hours 1 minute
Advertisement
Advertisement
Advertisement
Advertisement

iShares STOXX Europe 600 UCITS ETF (DE) (SXPIEX.SW)

Swiss - Swiss Delayed Price. Currency in EUR
43.260.00 (0.00%)
As of 05:19PM CET. Market open.
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2022------
Nov 29, 202243.4543.4543.2643.2643.26240
Nov 28, 202243.4643.4643.2643.2643.2615
Nov 25, 202243.6743.6743.6743.6743.67-
Nov 24, 202243.4943.6743.4743.6743.671,255
Nov 23, 202243.3943.3943.3943.3943.39-
Nov 22, 202242.9242.9242.9242.9242.92100
Nov 21, 202242.7442.9242.7442.9242.92682
Nov 18, 202242.8842.8842.8842.8842.88500
Nov 17, 202242.4542.4542.4542.4542.45-
Nov 16, 202242.8342.8342.5642.5642.56238,116
Nov 15, 202242.9243.0742.8043.0743.073,088
Nov 14, 202242.7742.7742.7742.7742.77-
Nov 11, 202242.9842.9842.7642.7742.771,257
Nov 10, 202241.4642.6341.4642.6342.631,055
Nov 09, 202241.5141.5141.5141.5141.517,111
Nov 08, 202241.2341.6341.2341.6341.632,629
Nov 07, 202240.9441.0440.9441.0441.04183
Nov 04, 202241.1941.1941.1941.1941.19-
Nov 03, 202240.4040.4040.4040.4040.40195
Nov 02, 202240.9040.9040.9040.9040.902,182
Nov 01, 202241.1741.1741.1741.1741.17100
Oct 31, 202240.6340.6340.6340.6340.63-
Oct 28, 202240.2040.5740.2040.5740.57555
Oct 27, 202240.4140.6240.4140.6240.62412,065
Oct 26, 202240.4740.4740.4740.4740.47-
Oct 25, 202239.9239.9239.9239.9239.921
Oct 24, 202239.6339.7739.3139.6939.69821
Oct 21, 202239.2239.2239.2239.2239.22-
Oct 20, 202239.4439.4439.4439.4439.44-
Oct 19, 202239.4739.4739.4739.4739.47300
Oct 18, 202239.5439.9039.5439.6539.6540,564
Oct 17, 202238.7338.9038.7338.9038.90310
Oct 14, 202238.9738.9738.8238.9338.93900
Oct 13, 202238.0838.5037.5937.5937.59660
Oct 12, 202238.0038.4138.0038.0438.04517
Oct 11, 202238.4638.4638.3538.3538.35657
Oct 10, 202238.5838.6738.5538.5538.55137
Oct 07, 202238.9338.9338.7438.7438.741,502
Oct 06, 202239.0039.0039.0039.0039.0012
Oct 05, 202239.6639.6639.4039.4239.42667
Oct 04, 202238.9738.9838.9438.9438.946,436
Oct 03, 202237.9237.9237.8837.8837.88209
Sep 30, 202237.9538.1337.9538.1338.13397
Sep 29, 202237.8337.8337.8337.8337.83-
Sep 28, 202238.0238.0537.9237.9437.946,431
Sep 27, 202238.8338.8338.5338.5338.53100
Sep 26, 202238.4438.5038.4438.4738.47154
Sep 23, 202238.6238.6238.6238.6238.62-
Sep 22, 202239.6239.8139.5839.8139.81266
Sep 21, 202240.2440.2440.2440.2440.24-
Sep 20, 202240.4740.4740.4740.4740.472,787
Sep 19, 202240.2140.2140.2140.2140.213
Sep 16, 202240.6940.6940.2840.2840.2835
Sep 15, 202241.0541.0541.0541.0541.05935
Sep 14, 202241.6541.7841.6541.7841.7832
Sep 13, 202242.8542.8842.8242.8242.825,762
Sep 12, 202241.9742.6541.9742.6542.65357
Sep 09, 202241.3541.9441.3541.9441.94237
Sep 08, 202241.2341.2341.2341.2341.23-
Sep 07, 202240.9041.0340.8740.8740.87875
Sep 06, 202241.4241.4241.4241.4241.426,200
Sep 05, 202240.8841.1340.8541.1341.1312,578
Sep 02, 202240.8941.0640.8941.0641.065,940
Sep 01, 202241.1741.1740.7640.7640.761,690
Aug 31, 202241.6441.7241.6441.7241.72448
Aug 30, 202242.2642.2642.2642.2642.2620
Aug 29, 202242.1042.1041.9041.9041.901,850
Aug 26, 202243.1743.1743.1743.1743.1724
Aug 25, 202243.1343.1343.1343.1343.13-
Aug 24, 202242.7842.9842.7842.9842.98151
Aug 23, 202242.9942.9942.9942.9942.995,565
Aug 22, 202243.0543.1243.0543.1243.12414,750
Aug 19, 202243.6143.8543.5643.5643.561,227
Aug 18, 202243.6543.9043.6543.9043.90418
Aug 17, 202244.2244.2243.7943.7943.79210
Aug 16, 202244.2444.2444.0344.0344.035,990
Aug 15, 202244.0044.0044.0044.0044.0036
Aug 12, 202243.9943.9943.7743.7743.77235,916
Aug 11, 202244.0144.0143.7643.7943.7951,703
Aug 10, 202243.6743.6743.6743.6743.67-
Aug 09, 202243.6043.6043.6043.6043.601
Aug 08, 202243.5343.6443.5343.6443.641,672
Aug 05, 202243.6743.6743.4043.4043.40642
Aug 04, 202243.6243.6243.6243.6243.62-
Aug 03, 202243.3443.4843.3443.4843.485,754
Aug 02, 202243.5743.5743.3343.3943.392,564
Jul 29, 202243.5043.5043.5043.5043.5040
Jul 28, 202242.6942.6942.6942.6942.692,000
Jul 27, 202242.5042.5542.5042.5542.555,900
Jul 26, 202242.3542.3542.3542.3542.35-
Jul 25, 202242.4442.4442.4442.4442.445,800
Jul 22, 202242.2842.2842.2842.2842.28167,795
Jul 21, 202242.2442.2442.2442.2442.24-
Jul 20, 202242.3742.3742.0842.2442.24745
Jul 19, 202241.2841.2841.2641.2841.2823,756
Jul 18, 202241.6941.7141.4941.4941.4911,647
Jul 15, 202241.0741.0741.0741.0741.07-
Jul 14, 202240.6940.6940.6940.6940.6913
Jul 13, 202241.1341.1341.1341.1341.1324
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement