iShares (DE) I - iShares STOXX Europe 600 Oil & Gas UCITS ETF (DE) (0MOH.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 04:21PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 38.77 | 38.85 | 38.35 | 38.35 | 38.35 | 53 |
| 29 Apr 2024 | 38.64 | 38.76 | 38.58 | 38.65 | 38.65 | 27 |
| 26 Apr 2024 | 38.58 | 38.77 | 38.60 | 38.69 | 38.69 | 7 |
| 25 Apr 2024 | 38.49 | 38.60 | 38.35 | 38.36 | 38.36 | 10 |
| 24 Apr 2024 | 38.85 | 38.87 | 38.48 | 38.48 | 38.48 | 14,430 |
| 23 Apr 2024 | 38.60 | 38.69 | 38.46 | 38.49 | 38.49 | 141 |
| 22 Apr 2024 | 38.21 | 38.47 | 38.16 | 38.44 | 38.44 | 52 |
| 19 Apr 2024 | 37.87 | 38.06 | 37.58 | 38.06 | 38.06 | 1,152 |
| 18 Apr 2024 | 37.96 | 38.07 | 37.76 | 38.07 | 38.07 | 5,262 |
| 17 Apr 2024 | 38.16 | 38.29 | 38.14 | 38.29 | 38.29 | 377 |
| 16 Apr 2024 | 38.35 | 38.53 | 38.00 | 38.00 | 38.00 | 17,569 |
| 15 Apr 2024 | 39.11 | 39.17 | 38.71 | 38.90 | 38.90 | 24,032 |
| 12 Apr 2024 | 39.35 | 39.87 | 39.33 | 39.64 | 39.64 | 1,260 |
| 11 Apr 2024 | 39.12 | 39.26 | 38.78 | 38.78 | 38.78 | 172 |
| 10 Apr 2024 | 38.97 | 39.04 | 38.69 | 38.94 | 38.94 | 59 |
| 09 Apr 2024 | 38.70 | 38.97 | 38.68 | 38.91 | 38.91 | 531 |
| 08 Apr 2024 | 38.22 | 38.67 | 38.20 | 38.51 | 38.51 | 5,929 |
| 05 Apr 2024 | 38.24 | 38.38 | 38.03 | 38.24 | 38.24 | 185 |
| 04 Apr 2024 | 38.12 | 38.22 | 38.08 | 38.19 | 38.19 | 77 |
| 03 Apr 2024 | 37.90 | 38.03 | 37.75 | 38.03 | 38.03 | 3,764 |
| 02 Apr 2024 | 37.36 | 37.87 | 37.21 | 37.81 | 37.81 | 1,287 |
| 28 Mar 2024 | 36.83 | 36.98 | 36.69 | 36.94 | 36.94 | 236 |
| 27 Mar 2024 | 36.69 | 36.74 | 36.52 | 36.63 | 36.63 | 80 |
| 26 Mar 2024 | 36.94 | 37.10 | 36.82 | 36.89 | 36.89 | 5,860 |
| 25 Mar 2024 | 36.89 | 37.11 | 36.85 | 37.07 | 37.07 | 419 |
| 22 Mar 2024 | 36.47 | 36.78 | 36.45 | 36.76 | 36.76 | 8,202 |
| 21 Mar 2024 | 36.71 | 36.80 | 36.56 | 36.67 | 36.67 | 754 |
| 20 Mar 2024 | 36.49 | 36.52 | 36.38 | 36.38 | 36.38 | 778 |
| 19 Mar 2024 | 36.19 | 36.63 | 36.19 | 36.35 | 36.35 | 45,936 |
| 18 Mar 2024 | 36.17 | 36.29 | 36.01 | 36.12 | 36.12 | 479 |
| 15 Mar 2024 | 36.14 | 36.24 | 36.04 | 36.04 | 36.04 | 350 |
| 14 Mar 2024 | 35.92 | 36.15 | 35.87 | 35.88 | 35.88 | 272 |
| 13 Mar 2024 | 35.35 | 35.86 | 35.37 | 35.84 | 35.84 | 487 |
| 12 Mar 2024 | 35.43 | 35.47 | 35.36 | 35.38 | 35.38 | 1,338 |
| 11 Mar 2024 | 35.10 | 35.16 | 34.99 | 35.15 | 35.15 | 1,999 |
| 08 Mar 2024 | 35.19 | 35.49 | 35.22 | 35.35 | 35.35 | 38,031 |
| 07 Mar 2024 | 35.14 | 35.22 | 35.04 | 35.19 | 35.19 | 2,397 |
| 06 Mar 2024 | 34.77 | 35.25 | 34.90 | 35.22 | 35.22 | 548 |
| 05 Mar 2024 | 34.67 | 34.90 | 34.60 | 34.90 | 34.90 | 454 |
| 04 Mar 2024 | 35.17 | 35.24 | 34.78 | 34.80 | 34.80 | 630,261 |
| 01 Mar 2024 | 34.77 | 35.06 | 34.72 | 35.06 | 35.06 | 5 |
| 29 Feb 2024 | 34.63 | 34.67 | 34.58 | 34.60 | 34.60 | 379 |
| 28 Feb 2024 | 34.82 | 34.94 | 34.60 | 34.66 | 34.66 | 406 |
| 27 Feb 2024 | 34.67 | 34.92 | 34.67 | 34.79 | 34.79 | 12 |
| 26 Feb 2024 | 34.65 | 34.68 | 34.44 | 34.61 | 34.61 | 850 |
| 23 Feb 2024 | 34.92 | 34.99 | 34.49 | 34.82 | 34.82 | 147 |
| 22 Feb 2024 | 35.08 | 35.10 | 34.88 | 34.91 | 34.91 | 817 |
| 21 Feb 2024 | 34.59 | 34.82 | 34.50 | 34.81 | 34.81 | 10 |
| 20 Feb 2024 | 34.96 | 34.99 | 34.63 | 34.63 | 34.63 | 174 |
| 19 Feb 2024 | 34.95 | 35.06 | 34.93 | 34.99 | 34.99 | 964 |
| 16 Feb 2024 | 34.96 | 35.10 | 34.87 | 34.92 | 34.92 | 95 |
| 15 Feb 2024 | 34.78 | 34.84 | 34.34 | 34.72 | 34.72 | 4,410 |
| 14 Feb 2024 | 35.02 | 35.09 | 34.81 | 34.85 | 34.85 | 2,658 |
| 13 Feb 2024 | 34.99 | 35.32 | 34.96 | 34.96 | 34.96 | 359 |
| 12 Feb 2024 | 34.66 | 35.08 | 34.63 | 35.00 | 35.00 | 4,380 |
| 09 Feb 2024 | 34.82 | 34.90 | 34.76 | 34.76 | 34.76 | 1,532 |
| 08 Feb 2024 | 34.71 | 34.80 | 34.35 | 34.72 | 34.72 | 6,053 |
| 07 Feb 2024 | 35.21 | 35.28 | 34.88 | 34.88 | 34.88 | 22 |
| 06 Feb 2024 | 35.10 | 35.28 | 35.08 | 35.28 | 35.28 | 197 |
| 05 Feb 2024 | 34.88 | 34.92 | 34.51 | 34.55 | 34.55 | 491 |
| 02 Feb 2024 | 35.15 | 35.24 | 34.89 | 34.95 | 34.95 | 43 |
| 01 Feb 2024 | 35.22 | 35.60 | 35.15 | 35.33 | 35.33 | 14,248 |
| 31 Jan 2024 | 35.23 | 35.34 | 35.05 | 35.05 | 35.05 | 2,513 |
| 30 Jan 2024 | 35.14 | 35.24 | 34.99 | 35.17 | 35.17 | 45,486 |
| 29 Jan 2024 | 35.35 | 35.39 | 35.13 | 35.18 | 35.18 | 9,765 |
| 26 Jan 2024 | 34.82 | 35.00 | 34.80 | 34.85 | 34.85 | 118 |
| 25 Jan 2024 | 34.38 | 34.63 | 34.30 | 34.44 | 34.44 | 810 |
| 24 Jan 2024 | 34.16 | 34.27 | 34.08 | 34.23 | 34.23 | 1,129 |
| 23 Jan 2024 | 34.07 | 34.14 | 33.93 | 33.94 | 33.94 | 5,712 |
| 22 Jan 2024 | 33.91 | 33.94 | 33.65 | 33.81 | 33.81 | 694 |
| 19 Jan 2024 | 34.16 | 34.24 | 33.85 | 33.85 | 33.85 | 1,050 |
| 18 Jan 2024 | 34.01 | 34.06 | 33.83 | 33.99 | 33.99 | 227 |
| 17 Jan 2024 | 34.16 | 34.20 | 33.85 | 34.05 | 34.05 | 451 |
| 16 Jan 2024 | 34.51 | 34.92 | 34.43 | 34.65 | 34.65 | 1,861 |
| 15 Jan 2024 | 35.58 | 35.63 | 35.19 | 35.26 | 35.26 | 3,357 |
| 12 Jan 2024 | 35.49 | 35.78 | 35.49 | 35.53 | 35.53 | 234 |
| 11 Jan 2024 | 35.43 | 35.56 | 35.16 | 35.16 | 35.16 | 12,884 |
| 10 Jan 2024 | 35.57 | 35.66 | 35.31 | 35.31 | 35.31 | 2,568 |
| 09 Jan 2024 | 35.97 | 36.02 | 35.67 | 35.67 | 35.67 | 889 |
| 08 Jan 2024 | 36.32 | 36.37 | 35.69 | 35.76 | 35.76 | 628 |
| 05 Jan 2024 | 36.43 | 36.70 | 36.37 | 36.70 | 36.70 | 1,847 |
| 04 Jan 2024 | 36.88 | 36.97 | 36.76 | 36.76 | 36.76 | 160 |
| 03 Jan 2024 | 36.39 | 36.44 | 36.08 | 36.43 | 36.43 | 373 |
| 02 Jan 2024 | 36.69 | 36.85 | 36.37 | 36.56 | 36.56 | 292 |
| 29 Dec 2023 | 36.03 | 36.23 | 35.97 | 36.23 | 36.23 | 13 |
| 28 Dec 2023 | 36.31 | 36.35 | 36.09 | 36.15 | 36.15 | 205 |
| 27 Dec 2023 | 36.37 | 36.55 | 36.24 | 36.33 | 36.33 | 897 |
| 22 Dec 2023 | 36.12 | 36.24 | 36.10 | 36.10 | 36.10 | 281 |
| 21 Dec 2023 | 36.01 | 36.08 | 35.76 | 35.97 | 35.97 | 75,052 |
| 20 Dec 2023 | 36.24 | 36.38 | 36.04 | 36.08 | 36.08 | 369 |
| 19 Dec 2023 | 35.68 | 35.87 | 35.63 | 35.83 | 35.83 | 303 |
| 18 Dec 2023 | 35.57 | 36.10 | 35.57 | 35.94 | 35.94 | 5,969 |
| 15 Dec 2023 | 36.11 | 36.25 | 35.55 | 35.56 | 35.56 | 105 |
| 14 Dec 2023 | 35.55 | 35.90 | 35.46 | 35.78 | 35.78 | 336 |
| 13 Dec 2023 | 35.18 | 35.44 | 35.19 | 35.24 | 35.24 | 2,140 |
| 12 Dec 2023 | 35.83 | 35.96 | 35.36 | 35.42 | 35.42 | 475 |
| 11 Dec 2023 | 36.05 | 36.08 | 35.76 | 35.94 | 35.94 | 130 |
| 08 Dec 2023 | 35.53 | 35.99 | 35.60 | 35.99 | 35.99 | 2,797 |
| 07 Dec 2023 | 35.54 | 35.63 | 35.42 | 35.47 | 35.47 | 163 |
| *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.