UK markets close in 5 hours 47 minutes

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%)
As of 02:01PM BST. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
27 Dec 202358.8859.3458.8058.9758.9724
22 Dec 202358.4558.9858.5758.9858.981
21 Dec 202358.4958.6058.4058.5458.54-
20 Dec 202359.1559.2758.5258.5258.521
19 Dec 202358.1358.6958.3158.6958.6965
18 Dec 202357.6558.0757.7658.0758.071
15 Dec 202357.5857.8457.5957.7457.7419
14 Dec 202357.1357.4956.5656.5656.56102
13 Dec 202355.1755.1855.1855.1855.1814,871
12 Dec 202355.9955.7755.7755.7755.771
11 Dec 202356.0456.4556.1056.2756.2725
08 Dec 202357.3157.2256.5856.5856.584
07 Dec 202357.2357.7357.5357.7357.732
06 Dec 202356.8157.7157.2857.7157.71177
05 Dec 202356.8456.9056.0956.0956.091
04 Dec 202357.5857.3957.0257.0257.0218
01 Dec 202356.9758.3156.9758.3158.3120
30 Nov 202356.5656.6656.2656.2656.261
29 Nov 202356.1956.8456.0156.0156.015,468
28 Nov 202355.8356.0855.8156.0856.0818
27 Nov 202355.9256.1655.9756.1656.1649
24 Nov 202356.2956.3155.9956.3156.317
23 Nov 202356.4956.5156.3456.4156.41501
22 Nov 202356.5956.9756.2956.2956.2962
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...