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

LSE - LSE Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202355.0856.9555.7356.9556.955
01 Jun 202354.3154.6654.1854.6654.666
31 May 202353.7154.1653.7353.8553.854
30 May 202355.1355.4354.4754.4754.47415
26 May 202355.1955.2555.1155.2255.2213
25 May 202354.3154.4854.0954.0954.096
24 May 202354.5454.6154.0954.1254.1212
23 May 202355.6555.7955.5455.5955.5910
22 May 202355.6155.7755.4255.7755.77952
19 May 202355.8856.3856.0756.0756.075,205
18 May 202356.1955.9055.6455.6455.6410
17 May 202355.5855.9455.4355.9455.941
16 May 202355.7156.0455.6155.6355.635
15 May 202356.0556.2955.9956.1856.184
12 May 202355.3255.6955.4055.5455.54654
11 May 202356.4456.4555.3055.3055.301
10 May 202357.2857.5556.8456.8456.842
09 May 202357.5857.0456.9457.0457.046
05 May 202355.9456.8656.0056.1556.15203
04 May 202355.9956.1455.2755.2755.27239
03 May 202355.9756.2056.0756.1456.144
02 May 202356.9356.9655.5755.5755.5715
28 Apr 202356.2956.7455.7256.6956.69967
27 Apr 202356.0856.7155.9856.4756.475
26 Apr 202356.2656.4355.9056.4056.402
25 Apr 202356.7256.7555.6355.6355.6328
24 Apr 202357.2257.9457.3257.5857.58370
21 Apr 202359.9258.9857.8758.0358.0319
20 Apr 202359.8860.0859.9060.0860.083
19 Apr 202360.7860.8760.3860.4560.452
18 Apr 202360.7261.1760.7461.1061.10405
17 Apr 202360.4560.7060.2160.3760.376,714
14 Apr 202360.4460.5059.7259.7259.7212,697
13 Apr 202359.6860.2059.6459.9959.995
12 Apr 202360.0759.9459.6759.6759.671
11 Apr 202359.3759.8459.0759.8459.8416
06 Apr 202358.6358.5257.9358.0058.004
05 Apr 202358.7858.8157.8057.8057.801
04 Apr 202359.8159.6158.5158.5158.516
03 Apr 202359.9260.0158.9958.9958.993,675
31 Mar 202359.9459.8559.4459.5659.5610,987
30 Mar 202359.2460.0259.6259.6259.622
29 Mar 202358.4058.8458.4358.8458.8478
28 Mar 202357.8858.4657.7858.1758.172,111
27 Mar 202357.9658.0756.6757.4457.445
24 Mar 202357.5157.4156.4056.8656.8612,027
23 Mar 202357.8158.2357.3257.9457.9443
22 Mar 202357.7757.9757.7157.9557.958
21 Mar 202358.8058.9858.1758.2058.2040
20 Mar 202356.6058.2056.2258.2058.209
17 Mar 202357.4258.7856.3956.3956.39355,009
16 Mar 202357.7957.4556.3156.3156.31243
15 Mar 202359.7459.7057.1957.1957.19169
14 Mar 202359.3460.3459.2360.3460.34213
13 Mar 202360.8859.6058.6358.6358.63281
10 Mar 202360.3860.9560.2660.9560.95100,120
09 Mar 202362.2662.1761.5461.9561.955,545
08 Mar 202361.8362.6261.8262.5862.5897
07 Mar 202363.5663.7162.0662.1362.1340,010
06 Mar 202364.4764.5963.3263.4863.48115,206
03 Mar 202364.5565.3364.6865.1565.15146
02 Mar 202363.5364.0963.3164.0964.0950,004
01 Mar 202364.1464.4963.5764.1164.11105,021
28 Feb 202361.1762.3261.2162.3262.3230,045
27 Feb 202361.3361.8561.2561.5161.5130,389
24 Feb 202362.6762.4061.0161.0961.094
23 Feb 202363.7763.8163.0463.0463.041
22 Feb 202365.1764.2063.6163.6163.613,652
21 Feb 202365.7065.4565.3265.3265.32-
20 Feb 202365.0666.1264.9866.1266.12344
17 Feb 202364.5264.6064.3864.3664.368
16 Feb 202364.9665.1464.6665.1465.149
15 Feb 202363.8864.2663.5364.0464.0422
14 Feb 202364.5165.0564.8064.8064.8018
13 Feb 202364.0464.3263.7964.3264.32318
10 Feb 202365.2264.8364.0664.0664.064
09 Feb 202366.0266.2265.5965.5965.592
08 Feb 202366.7166.8366.2566.2566.253
07 Feb 202365.3965.8565.6465.6965.6950,522
06 Feb 202365.7765.8464.6864.6864.683,491
03 Feb 202365.6966.5166.2966.5166.513
02 Feb 202365.8366.3865.9266.1266.1220
01 Feb 202366.4966.5965.8965.8965.8934
31 Jan 202366.6966.8065.8765.8765.877
30 Jan 202367.0467.2366.9867.2367.2318
27 Jan 202368.0267.5967.5067.5067.50303
26 Jan 202367.9068.0067.8367.8367.837
25 Jan 202367.5467.5467.5467.5467.54-
24 Jan 202368.3868.4766.9666.9666.96232
23 Jan 202367.7468.1867.6867.9367.93188
20 Jan 202367.5667.4366.9566.9666.9637
19 Jan 202367.5466.9566.4266.4266.426,355
18 Jan 202367.2267.9067.3267.8367.83216
17 Jan 202366.0766.0465.6465.9165.913,296
16 Jan 202366.3266.2666.0366.2566.2534,869
13 Jan 202366.6366.6366.6366.6366.63-
12 Jan 202365.7566.2565.8666.2166.2190
11 Jan 202365.5066.0065.9466.0066.00986
10 Jan 202365.1165.8065.2065.3465.34320
09 Jan 202365.4365.9765.5665.9065.90401
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...