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

Swiss - Swiss Delayed Price. Currency in EUR

43.56

-0.44

(-1.01%)

At close: 04:57PM CET

Advertisement

Time Period:

Mar 25, 2022 - Mar 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	43.33	43.56	43.33	43.56	43.56	741
Mar 23, 2023	44.03	44.03	44.01	44.01	44.01	2,070
Mar 22, 2023	44.08	44.08	44.08	44.08	44.08	633
Mar 21, 2023	44.15	44.15	44.15	44.15	44.15	450
Mar 20, 2023	43.03	43.03	42.80	42.80	42.80	55
Mar 17, 2023	43.97	43.97	43.03	43.03	43.03	11,021
Mar 16, 2023	43.81	43.81	42.90	42.90	42.90	934
Mar 15, 2023	43.93	43.93	43.13	43.13	43.13	894
Mar 14, 2023	44.55	44.55	44.55	44.55	44.55	75
Mar 13, 2023	43.76	44.06	43.76	44.06	44.06	4,136
Mar 10, 2023	44.80	45.11	44.71	44.71	44.71	3,784
Mar 09, 2023	45.59	45.59	45.59	45.59	45.59	-
Mar 08, 2023	45.65	45.65	45.65	45.65	45.65	-
Mar 07, 2023	46.01	46.01	45.99	45.99	45.99	165
Mar 06, 2023	46.10	46.10	45.88	45.91	45.91	438
Mar 03, 2023	45.90	45.90	45.78	45.78	45.78	58
Mar 02, 2023	45.11	45.58	45.10	45.58	45.58	356,408
Mar 01, 2023	45.81	45.81	45.81	45.81	45.81	20
Feb 28, 2023	45.62	45.62	45.62	45.62	45.62	51
Feb 27, 2023	45.72	45.89	45.72	45.89	45.89	365
Feb 24, 2023	45.91	45.91	45.33	45.33	45.33	15,162
Feb 23, 2023	45.75	45.78	45.75	45.78	45.78	14,560
Feb 22, 2023	45.78	45.78	45.72	45.72	45.72	5,248
Feb 21, 2023	46.00	46.00	45.50	45.78	45.78	1,589
Feb 20, 2023	45.90	45.90	45.85	45.85	45.85	205
Feb 17, 2023	45.92	45.92	45.92	45.92	45.92	-
Feb 16, 2023	45.74	45.92	45.74	45.92	45.92	4,355
Feb 15, 2023	45.73	45.73	45.72	45.72	45.72	47,842
Feb 14, 2023	45.90	45.90	45.74	45.74	45.74	3,099
Feb 13, 2023	45.40	45.58	45.40	45.49	45.49	150,023
Feb 10, 2023	45.50	45.50	45.50	45.50	45.50	50
Feb 09, 2023	45.78	45.78	45.74	45.74	45.74	462
Feb 08, 2023	45.37	45.37	45.37	45.37	45.37	-
Feb 07, 2023	45.29	45.29	45.29	45.29	45.29	8,580
Feb 06, 2023	45.35	45.35	45.35	45.35	45.35	200
Feb 03, 2023	45.40	45.51	45.17	45.51	45.51	730
Feb 02, 2023	45.15	45.39	45.02	45.39	45.39	24,846
Feb 01, 2023	45.08	45.08	44.92	44.96	44.96	213,233
Jan 31, 2023	44.65	44.65	44.65	44.65	44.65	210
Jan 30, 2023	44.94	44.94	44.94	44.94	44.94	450
Jan 27, 2023	44.96	44.99	44.81	44.99	44.99	490
Jan 26, 2023	44.85	44.85	44.85	44.85	44.85	873
Jan 25, 2023	44.75	44.75	44.75	44.75	44.75	-
Jan 24, 2023	44.67	44.77	44.67	44.77	44.77	560
Jan 23, 2023	44.89	44.89	44.89	44.89	44.89	-
Jan 20, 2023	44.63	44.63	44.63	44.63	44.63	-
Jan 19, 2023	44.63	44.63	44.46	44.46	44.46	2,131
Jan 18, 2023	45.26	45.35	45.26	45.34	45.34	562
Jan 17, 2023	44.88	45.01	44.80	45.01	45.01	1,956
Jan 16, 2023	44.80	44.95	44.80	44.94	44.94	2,231
Jan 13, 2023	44.76	44.78	44.61	44.72	44.72	496
Jan 12, 2023	44.52	44.52	44.47	44.47	44.47	150,895
Jan 11, 2023	44.28	44.33	44.23	44.23	44.23	15,471
Jan 10, 2023	44.03	44.03	43.94	43.94	43.94	590
Jan 09, 2023	44.05	44.21	44.05	44.21	44.21	786
Jan 06, 2023	43.41	43.41	43.41	43.41	43.41	18
Jan 05, 2023	43.56	43.56	43.44	43.44	43.44	6
Jan 04, 2023	43.38	43.47	43.38	43.47	43.47	3,300
Jan 03, 2023	43.08	43.08	42.81	42.81	42.81	296
Dec 30, 2022	42.19	42.19	42.00	42.00	42.00	276
Dec 29, 2022	42.29	42.29	42.29	42.29	42.29	50
Dec 28, 2022	42.49	42.49	42.45	42.45	42.45	46
Dec 27, 2022	42.45	42.45	42.44	42.44	42.44	76
Dec 23, 2022	42.33	42.33	42.17	42.29	42.29	6,159
Dec 22, 2022	42.15	42.16	42.15	42.16	42.16	10,277
Dec 21, 2022	42.03	42.63	42.03	42.63	42.63	1,483
Dec 20, 2022	41.94	41.94	41.86	41.86	41.86	861
Dec 19, 2022	42.21	42.24	42.17	42.24	42.24	1,444
Dec 16, 2022	42.15	42.15	41.89	41.89	41.89	1,358
Dec 15, 2022	43.39	43.39	42.63	42.63	42.63	597
Dec 14, 2022	43.91	43.91	43.91	43.91	43.91	-
Dec 13, 2022	44.08	44.22	43.97	43.97	43.97	1,729
Dec 12, 2022	43.53	43.53	43.20	43.32	43.32	815
Dec 09, 2022	43.40	43.40	43.40	43.40	43.40	120
Dec 08, 2022	43.18	43.18	43.18	43.18	43.18	-
Dec 07, 2022	43.24	43.24	43.24	43.24	43.24	-
Dec 06, 2022	43.55	43.60	43.51	43.51	43.51	10,894
Dec 05, 2022	43.90	43.92	43.70	43.82	43.82	620
Dec 02, 2022	43.99	43.99	43.74	43.94	43.94	1,252
Dec 01, 2022	43.92	43.92	43.92	43.92	43.92	-
Nov 30, 2022	43.53	43.53	43.53	43.53	43.53	-
Nov 29, 2022	43.45	43.45	43.26	43.26	43.26	240
Nov 28, 2022	43.46	43.46	43.26	43.26	43.26	15
Nov 25, 2022	43.67	43.67	43.67	43.67	43.67	-
Nov 24, 2022	43.49	43.67	43.47	43.67	43.67	1,255
Nov 23, 2022	43.39	43.39	43.39	43.39	43.39	-
Nov 22, 2022	42.92	42.92	42.92	42.92	42.92	100
Nov 21, 2022	42.74	42.92	42.74	42.92	42.92	682
Nov 18, 2022	42.88	42.88	42.88	42.88	42.88	500
Nov 17, 2022	42.45	42.45	42.45	42.45	42.45	-
Nov 16, 2022	42.83	42.83	42.56	42.56	42.56	238,116
Nov 15, 2022	42.92	43.07	42.80	43.07	43.07	3,088
Nov 14, 2022	42.77	42.77	42.77	42.77	42.77	-
Nov 11, 2022	42.98	42.98	42.76	42.77	42.77	1,257
Nov 10, 2022	41.46	42.63	41.46	42.63	42.63	1,055
Nov 09, 2022	41.51	41.51	41.51	41.51	41.51	7,111
Nov 08, 2022	41.23	41.63	41.23	41.63	41.63	2,629
Nov 07, 2022	40.94	41.04	40.94	41.04	41.04	183
Nov 04, 2022	41.19	41.19	41.19	41.19	41.19	-
Nov 03, 2022	40.40	40.40	40.40	40.40	40.40	195
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,970.99+22.27(+0.56%)

Dow 3032,237.53+132.28(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

Russell 20001,734.92+14.63(+0.85%)

Crude Oil69.20-0.76(-1.09%)

Gold1,981.00-14.90(-0.75%)

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

S&P 500
3,970.99
+22.27(+0.56%)

Dow 30
32,237.53
+132.28(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

Russell 2000
1,734.92
+14.63(+0.85%)

Crude Oil
69.20
-0.76(-1.09%)

Gold
1,981.00
-14.90(-0.75%)