UK markets closed

iShares (DE) I - iShares STOXX Europe 600 Basic Resources UCITS ETF (DE) (0MNL.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
54.22-1.16 (-2.09%)
At close: 02:01PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202464.9965.6965.0565.6965.69423
20 May 202465.3965.5465.1465.2565.251
17 May 202463.8364.9063.8164.8564.85456
16 May 202463.4963.6463.4263.4263.42186
15 May 202463.8163.9263.2263.2263.2291
14 May 202462.9663.3162.9463.3163.3126
13 May 202463.0663.2563.0663.1263.12233
10 May 202463.4663.4963.4463.4463.4450
09 May 202462.0562.7362.1662.7362.73777
08 May 202462.3762.4861.9161.9461.942
07 May 202462.5362.7462.5462.6762.6718,133
03 May 202462.0062.1161.6861.9761.977,662
02 May 202461.4561.7961.1461.1961.1923
01 May 2024------
30 Apr 202462.2962.8461.6961.6961.6931
29 Apr 202461.9762.3861.9162.3862.385
26 Apr 202461.0362.1861.4461.4461.443,452
25 Apr 202460.9861.0060.3460.5760.574
24 Apr 202459.5359.5259.1059.1659.1618
23 Apr 202458.6758.7657.9958.3758.377
22 Apr 202459.2759.4659.1759.4059.40330
19 Apr 202458.8359.4358.8059.4359.4342
18 Apr 202459.2559.3359.2459.3159.318,100
17 Apr 202458.4659.7059.0659.2359.23559,756
16 Apr 202458.8858.9558.3358.3858.3820,344
15 Apr 202460.8861.0060.2060.2060.204,905
12 Apr 202459.8860.6459.8060.3060.30416
11 Apr 202459.4759.6659.5359.5359.533
10 Apr 202460.1160.1359.2559.2559.255,416
09 Apr 202459.2359.9459.1859.6059.6018,898
08 Apr 202458.2258.9758.2258.9558.95249,705
05 Apr 202457.7557.8957.6957.7457.743,607
04 Apr 202457.7558.5057.8358.4658.46220,133
03 Apr 202456.8856.8956.6356.8856.8864
02 Apr 202454.9957.1853.8057.0857.08544
28 Mar 202455.8756.0155.8356.0156.017
27 Mar 202455.2055.6455.1055.6455.645,203
26 Mar 202455.1555.1555.1555.1555.15-
25 Mar 202455.8355.8855.5555.6755.6731
22 Mar 202455.5355.8655.7255.7655.761,770
21 Mar 202455.8556.0055.7755.8755.873,016
20 Mar 202454.1554.4654.0554.4354.432,250
19 Mar 202453.9754.0553.6754.0554.05285
18 Mar 202454.4154.7154.0054.0054.006
15 Mar 202454.0954.3253.7954.3254.321,458
14 Mar 202454.4554.5354.4854.5354.53-
13 Mar 202453.7853.8953.8953.8953.891
12 Mar 202453.4054.1753.4754.1454.147,955
11 Mar 202452.2152.5952.2252.5952.5959
08 Mar 202453.3053.5353.2153.4553.452
07 Mar 202452.1853.5552.1353.4053.4075
06 Mar 202451.6652.2651.6952.2652.26462
05 Mar 202451.5151.9451.2851.6151.61153
04 Mar 202452.5652.7051.9451.9451.9413
01 Mar 202452.4152.6952.2552.6952.6917
29 Feb 202452.4852.5152.1052.4552.45816
28 Feb 202452.5752.4052.1352.1352.13243
27 Feb 202452.2852.6752.3552.6052.601,288
26 Feb 202452.1352.0851.7251.7251.7219
23 Feb 202453.0152.8652.6152.8652.8614
22 Feb 202453.4053.3152.8852.8852.88439
21 Feb 202452.5452.6452.1952.6052.60201,479
20 Feb 202453.1053.3352.7752.7752.77121
19 Feb 202454.1454.2153.6453.8653.8628
16 Feb 202454.1254.6354.1154.4254.42737
15 Feb 202452.8053.2953.2953.2953.291,101
14 Feb 202452.6252.7952.5352.7752.771,386
13 Feb 202453.8553.8352.8252.8252.8272
12 Feb 202453.0453.3553.1053.3553.35565
09 Feb 202453.4653.2853.2853.2853.2817
08 Feb 202454.0154.0154.0154.0154.01-
07 Feb 202454.3354.5053.7453.7453.746
06 Feb 202454.0854.2953.9154.2954.295
05 Feb 202454.2154.5553.5053.6053.60233
02 Feb 202455.1754.8154.5654.7454.744
01 Feb 202454.9855.3655.0655.1255.129,987
31 Jan 202455.7555.9855.8155.9855.98229
30 Jan 202456.1456.1855.3455.3455.342
29 Jan 202455.6856.1155.7056.1156.11871
26 Jan 202455.1056.0955.5555.9055.90109
25 Jan 202455.2655.3355.0755.0755.072
24 Jan 202454.7255.3355.1755.2755.27419
23 Jan 202453.9654.0453.8653.9753.9711
22 Jan 202453.7753.8353.0353.1453.1420
19 Jan 202454.7654.8354.2954.2954.29983
18 Jan 202454.3754.5154.5154.5154.51-
17 Jan 202453.9654.1653.6553.7653.7613
16 Jan 202455.0655.4955.1355.3855.38200,008
15 Jan 202456.3556.3055.6155.6155.6111
12 Jan 202456.0856.0756.0356.0756.078
11 Jan 202456.5256.3256.0656.1656.161
10 Jan 202456.4756.4656.0256.0256.0217
09 Jan 202457.3856.9156.9156.9156.915
08 Jan 202457.4257.4657.3557.3557.351
05 Jan 202457.2958.0057.1257.9857.9835
04 Jan 202457.7457.6457.4457.6457.64-
03 Jan 202458.2858.4057.4157.4157.4128
02 Jan 202459.3359.4558.3558.7958.796
29 Dec 202359.1059.1059.1059.1059.10-
28 Dec 202359.4459.5958.8358.9958.9977
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...