UK markets open in 1 hour 5 minutes
NIKKEI 225
37,632.78 -827.30 (-2.15%) HANG SENG
17,269.84 +68.57 (+0.40%) CRUDE OIL
82.95 +0.14 (+0.17%) GOLD FUTURES
2,329.30 -9.10 (-0.39%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,514.39 -2,000.56 (-3.74%)
iShares (DE) I - iShares STOXX Europe 600 Financial Services UCITS ETF (DE) (0MOA.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | 638 |
| 17 Apr 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | 76 |
| 16 Apr 2024 | 71.16 | 71.16 | 71.13 | 71.13 | 71.13 | 176 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 76 |
| 04 Apr 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | 68 |
| 03 Apr 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | 15 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | 116 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
| 22 Mar 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | 1 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | 78 |
| 14 Mar 2024 | 73.84 | 73.84 | 73.70 | 73.70 | 73.70 | 17 |
| 13 Mar 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | 88 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 72.91 | 73.02 | 72.91 | 73.02 | 73.02 | 5 |
| 07 Mar 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | 88 |
| 06 Mar 2024 | 71.23 | 71.23 | 71.00 | 71.00 | 71.00 | 1 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | 1 |
| 01 Mar 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | 15 |
| 29 Feb 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | 3 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 68.85 | 68.85 | 68.84 | 68.84 | 68.84 | 6 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 70.50 | 70.50 | 70.21 | 70.21 | 70.21 | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 10 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 68.85 | 69.18 | 68.60 | 69.17 | 69.17 | 5 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 1 |
| 08 Jan 2024 | 68.50 | 68.50 | 68.48 | 68.48 | 68.48 | 4 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 69.95 | 69.95 | 68.85 | 68.85 | 68.85 | 51 |
| 02 Jan 2024 | 70.87 | 70.87 | 70.22 | 70.22 | 70.22 | 350 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 1 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 971 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.