UK markets closed

iShares (DE) I - iShares STOXX Europe 600 Personal & Household Goods UCITS ETF (DE) (0MOJ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
81.28-0.37 (-0.45%)
At close: 07:52AM GMT
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 2024104.04104.04104.00104.46104.461
01 Mar 2024104.46104.46104.46104.46104.46-
29 Feb 2024104.86104.86104.86104.86104.86-
28 Feb 2024105.72104.42104.42104.42104.421
27 Feb 2024105.72105.66105.66105.66105.661
26 Feb 2024105.89105.89105.89105.89105.89-
23 Feb 2024106.06106.06106.06106.06106.06-
22 Feb 2024105.26105.26105.26105.26105.26-
21 Feb 2024105.07105.07105.07105.07105.07-
20 Feb 2024104.46104.40104.40104.40104.40-
19 Feb 2024104.31104.24104.24104.24104.24-
16 Feb 2024104.15104.15104.15104.15104.15-
15 Feb 2024103.32103.74103.74103.74103.744
14 Feb 2024101.93101.93101.93101.93101.93-
13 Feb 2024103.78103.78103.78103.78103.78-
12 Feb 2024103.11103.11103.11103.11103.11-
09 Feb 2024103.07103.07103.07103.07103.07-
08 Feb 2024101.18102.88102.88102.88102.887
07 Feb 2024101.68101.68101.68101.68101.68-
06 Feb 2024101.68101.68101.68101.68101.68-
05 Feb 2024100.56100.56100.56100.56100.56-
02 Feb 2024100.90100.90100.90100.90100.90-
01 Feb 202499.78100.1899.97100.18100.18-
31 Jan 2024100.86100.86100.86100.86100.86-
30 Jan 2024100.51100.51100.51100.51100.51-
29 Jan 2024100.02100.02100.02100.02100.02-
26 Jan 202499.0999.0999.0999.0999.09-
25 Jan 202494.8194.2794.2794.2794.271
24 Jan 202494.3294.2694.2694.2694.26817
23 Jan 202494.0193.9293.9293.9293.924,350
22 Jan 202493.7193.3193.3193.3193.3160
19 Jan 202493.3693.3693.3693.3693.36-
18 Jan 202493.4993.4993.4993.4993.49-
17 Jan 2024------
16 Jan 202493.8793.9093.9093.9093.902
15 Jan 202495.9695.0095.0095.0095.004
12 Jan 202495.1495.1495.1495.1495.14-
11 Jan 202495.9095.9095.9095.9095.90-
10 Jan 202496.6496.6496.6496.6496.64-
09 Jan 202496.7696.7696.7696.7696.76-
08 Jan 202495.7995.7995.7995.7995.79-
05 Jan 202495.6495.6495.6495.6495.64-
04 Jan 202496.0696.0696.0696.0696.06-
03 Jan 202496.4696.4696.4696.4696.46-
02 Jan 202497.5597.5597.5597.5597.55-
29 Dec 202398.3598.3598.3598.3598.35-
28 Dec 2023------
27 Dec 202398.5198.5198.5198.5198.51-
22 Dec 202398.3198.3198.3198.3198.31-
21 Dec 202399.3999.3999.3999.3999.39-
20 Dec 202399.8399.8399.8399.8399.83-
19 Dec 202398.9298.9298.9298.9298.92-
18 Dec 202399.2099.1799.1799.1799.174
15 Dec 2023100.23100.23100.23100.23100.23-
14 Dec 2023100.79100.79100.79100.79100.79-
13 Dec 202399.2599.2599.2599.2599.25-
12 Dec 202399.1199.1199.1199.1199.11-
11 Dec 202398.7398.7398.7398.7398.73-
08 Dec 202397.7897.5297.5297.5297.52150
07 Dec 202397.8697.3097.3097.3097.3016
06 Dec 202398.1697.3697.3597.3697.36300
05 Dec 202397.2697.2697.2697.2697.26-
04 Dec 202396.7596.7596.7596.7596.75-
01 Dec 202396.3596.3596.3596.3596.35-
30 Nov 202395.7495.7495.7495.7495.74-
29 Nov 202395.3295.3295.3295.3295.32-
28 Nov 202395.3395.3395.3395.3395.33-
27 Nov 202396.5096.5096.5096.5096.50-
24 Nov 202396.5096.5096.5096.5096.50-
23 Nov 202396.7596.7596.7596.7596.75-
22 Nov 202396.2996.2996.2996.2996.29-
21 Nov 202395.8795.8795.8795.8795.87-
20 Nov 202396.0395.9995.9995.9995.9912
17 Nov 202395.6095.6095.6095.6095.60-
16 Nov 202395.2695.2695.2695.2695.26-
15 Nov 202396.8096.5196.5196.5196.514
14 Nov 202394.1596.0396.0396.0396.031
13 Nov 202393.7593.7593.7593.7593.75-
10 Nov 202394.6394.6394.6394.6394.63-
09 Nov 202395.8195.8195.8195.8195.81-
08 Nov 202393.9093.9093.9093.9093.90-
07 Nov 202393.8093.8093.8093.8093.80-
06 Nov 202394.4094.4094.4094.4094.40-
03 Nov 202394.0194.0194.0194.0194.01-
02 Nov 202392.8392.8392.8392.8392.83-
01 Nov 2023------
31 Oct 202391.1491.1491.1491.1491.14-
30 Oct 202391.0591.0591.0591.0591.05-
27 Oct 202390.6390.6390.6390.6390.63-
26 Oct 202391.3991.3991.3991.3991.39-
25 Oct 202392.2692.2692.2692.2692.26-
24 Oct 202392.3592.3592.3592.3592.35-
23 Oct 202390.8090.8090.8090.8090.80-
20 Oct 202391.1191.1191.1191.1191.11-
19 Oct 202392.6492.6492.6492.6492.64-
18 Oct 202392.6492.6492.6492.6492.64-
17 Oct 2023------
16 Oct 202392.1492.1492.1492.1492.14-
13 Oct 202393.2893.2893.2893.2893.28-
12 Oct 202394.9394.9394.9394.9394.93-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...