UK markets close in 1 hour 48 minutes

iShares (DE) I - iShares STOXX Europe 600 Insurance UCITS ETF (DE) (0MOD.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
28.020.00 (0.00%)
As of 10:11AM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202436.9837.2836.9637.2837.2841
22 Apr 202436.9136.9436.7236.8936.8971
19 Apr 202436.1836.4236.0636.4236.4210
18 Apr 202436.2536.2536.1336.2536.2518
17 Apr 202436.0636.5136.1636.1636.16810
16 Apr 202436.3236.3136.0636.0636.0610
15 Apr 202436.8236.9236.7336.9136.9164
12 Apr 202436.5836.8236.5836.5836.586
11 Apr 202436.7136.7736.2436.4536.45105
10 Apr 202436.8336.8136.6036.6036.601
09 Apr 202437.1137.0736.6036.6036.60517
08 Apr 202436.9437.1037.0037.1037.101
05 Apr 202437.0837.1236.8737.0137.0112,532
04 Apr 202437.7237.7137.4937.4937.4911
03 Apr 202437.8737.8837.6137.6137.619
02 Apr 202438.2338.3037.7437.8137.81126
28 Mar 202437.9938.1537.9838.1238.1255
27 Mar 202437.9538.0737.9138.0338.035
26 Mar 202437.7737.8937.8137.8337.83170
25 Mar 202437.6537.7637.5337.7637.765
22 Mar 202437.8237.8937.6737.7437.7460
21 Mar 202437.9837.8837.7837.8837.882
20 Mar 202437.8537.8737.6737.6737.676
19 Mar 202437.5437.6537.5137.6337.6313
18 Mar 202437.4937.6537.4937.5437.5446
15 Mar 202437.4737.7337.5637.6737.6710
14 Mar 202437.5537.4437.2837.4437.441
13 Mar 202437.4937.6137.5337.5337.533,090
12 Mar 202437.1637.3337.1737.3337.3326
11 Mar 202436.7036.9536.7336.9536.956,951
08 Mar 202436.7936.9736.8236.9736.97199
07 Mar 202436.4736.7636.5836.7636.76164
06 Mar 202436.2936.4936.4236.4936.4910
05 Mar 202436.1336.1236.1236.1236.129
04 Mar 202436.3136.3236.0536.0836.0810
01 Mar 202436.4736.5336.2636.2636.26201
29 Feb 202436.2636.4536.4036.4336.4332
28 Feb 202435.9936.1736.1336.1336.131
27 Feb 202435.9535.9035.9035.9035.9019
26 Feb 202436.0336.1935.9935.9935.99366
23 Feb 202435.9236.0635.8336.0636.069
22 Feb 202435.9536.0435.9935.9935.995
21 Feb 202435.4535.5835.4435.5135.512
20 Feb 202435.1835.1835.1835.1835.18-
19 Feb 202435.2135.3035.1335.2035.20134
16 Feb 202435.2635.2935.2435.2435.242
15 Feb 202435.0135.0835.0835.0835.08101
14 Feb 202434.8834.9634.9134.9134.914
13 Feb 202435.0034.8534.8534.8534.8521
12 Feb 202434.6234.6334.6334.6334.6391
09 Feb 202434.6034.5434.4034.4034.40120
08 Feb 202435.0134.8734.7834.7834.7825
07 Feb 202435.1635.0335.0335.0335.031
06 Feb 202435.1235.2135.1735.2135.2114
05 Feb 202434.8834.9434.7834.7834.785
02 Feb 202434.8734.9734.9034.9734.972
01 Feb 202434.9635.0034.6534.6534.656
31 Jan 202435.2835.2935.1635.1635.1623
30 Jan 202435.0934.9934.9934.9934.991
29 Jan 202435.2635.3135.1635.1635.163
26 Jan 202435.0635.2435.0835.1935.193
25 Jan 202434.9535.0335.0335.0335.03-
24 Jan 202434.9034.9634.7934.9634.961
23 Jan 202434.9834.9834.9834.9834.98-
22 Jan 202434.6934.9634.7434.9234.922
19 Jan 202434.5134.5134.5134.5134.51-
18 Jan 202434.4034.4034.4034.4034.40-
17 Jan 202434.1734.2234.1934.2234.22295
16 Jan 202434.2334.2334.2334.2334.23-
15 Jan 202434.5334.5534.5034.5034.50871
12 Jan 202434.4034.5834.4334.5834.5837
11 Jan 202434.6034.2834.2834.2834.281
10 Jan 202434.5434.4934.4934.4934.49-
09 Jan 202434.8834.6734.6734.6734.67100
08 Jan 202434.5534.6634.6634.6634.66-
05 Jan 202434.5334.5334.5334.5334.53-
04 Jan 202434.5434.5434.5434.5434.54-
03 Jan 202434.5834.6234.6234.6234.621
02 Jan 202434.6734.7234.4934.4934.49107
29 Dec 202334.4034.4034.4034.4034.40-
28 Dec 202334.6034.4034.4034.4034.40175
27 Dec 202334.3434.3334.3334.3334.3324
22 Dec 202334.3734.3734.3734.3734.37-
21 Dec 202334.3134.3134.3134.3134.31-
20 Dec 202334.5234.5234.5234.5234.52-
19 Dec 202334.2734.2734.2734.2734.27-
18 Dec 202334.2434.3334.3334.3334.3313
15 Dec 202334.4134.4034.3534.4034.402
14 Dec 202334.5334.5334.5334.5334.53-
13 Dec 202334.9235.0835.0835.0835.08285
12 Dec 202335.1635.0635.0635.0635.069
11 Dec 202334.8334.9734.8534.9734.97221
08 Dec 202334.5134.5134.5134.5134.51-
07 Dec 202334.5934.7934.6334.7934.7910
06 Dec 202334.6234.6934.6934.6934.69560
05 Dec 202334.1834.2734.2734.2734.27100
04 Dec 202334.0634.0034.0034.0034.001,470
01 Dec 202334.1134.1334.1334.1334.131
30 Nov 202333.7833.9433.9333.9433.941,471
29 Nov 202333.5733.5733.5733.5733.57-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...