UK markets closed

iShares (DE) I - iShares STOXX Europe 600 Travel & Leisure UCITS ETF (DE) (0MOO.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
23.06-0.01 (-0.02%)
At close: 01:36PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 202423.2223.2223.0523.0623.0614
15 May 202422.9823.0722.9523.0723.071,492
14 May 202422.9022.9022.8322.8322.834
13 May 202423.1523.2323.1523.1623.16138
10 May 202423.0823.1323.0223.1323.134
09 May 202422.8422.8422.8422.8422.841,688
08 May 202423.0823.0822.9822.9822.9853
07 May 2024------
03 May 202422.8122.8122.8122.8122.81-
02 May 2024------
01 May 2024------
30 Apr 202422.7422.7522.7422.7522.753,980
29 Apr 202422.6722.6822.6722.6822.68377
26 Apr 202422.7722.7722.6122.6322.6393
25 Apr 202422.7122.7622.5022.5022.506
24 Apr 202422.9222.9222.7822.7822.781
23 Apr 2024------
22 Apr 202422.7822.7822.6922.7122.711
19 Apr 202422.3322.5322.3322.5322.531,466
18 Apr 202422.5822.5822.5822.5822.581,768
17 Apr 202422.6322.6322.4922.4922.495,585
16 Apr 202422.5022.5822.4922.5822.58337
15 Apr 202422.9823.0922.9823.0923.09405
12 Apr 2024------
11 Apr 202423.4723.4723.2023.2023.20763
10 Apr 202423.6323.7523.6323.7523.751
09 Apr 2024------
08 Apr 202423.5623.5823.5623.5723.572,008
05 Apr 202423.0923.4123.0923.4123.41958
04 Apr 202423.5623.5623.5623.5623.5650
03 Apr 202423.3323.3323.2223.2223.22187
02 Apr 202423.7823.7823.3423.3423.3425
28 Mar 202423.8723.8923.8323.8923.891,508
27 Mar 202424.1624.1623.6623.6623.664,620
26 Mar 202424.1124.2324.1124.2324.231,178
25 Mar 202424.0524.0523.9323.9323.9365
22 Mar 2024------
21 Mar 202424.2624.2624.2524.2524.2525
20 Mar 202423.9523.9523.9523.9523.952
19 Mar 202423.9723.9723.9723.9723.97498
18 Mar 202423.9624.0123.9624.0124.01204
15 Mar 202424.1924.1924.0624.0624.061,248
14 Mar 202424.1524.1524.1524.1524.15374
13 Mar 202424.2724.2724.2324.2324.23486
12 Mar 202423.9324.1623.9324.1624.16706
11 Mar 2024------
08 Mar 202423.7523.7523.7523.7523.754,646
07 Mar 2024------
06 Mar 2024------
05 Mar 202423.6923.7523.6923.7523.753
04 Mar 202423.7523.7523.7523.7523.751,455
01 Mar 202424.2424.2423.9723.9723.973,404
29 Feb 202424.2424.2424.1624.1624.1640
28 Feb 202424.5524.5524.4924.4924.49104
27 Feb 202424.4324.4324.4024.4024.40267
26 Feb 202424.4124.4124.3324.3324.33717
23 Feb 202424.3524.4124.2124.4124.414,014
22 Feb 202424.1124.2524.1124.2524.25253
21 Feb 202423.8923.8923.8923.8923.89691
20 Feb 202424.0724.0724.0124.0124.014,630
19 Feb 202423.7323.7923.6823.7923.79692
16 Feb 202423.8623.8623.8623.8623.86234
15 Feb 202423.6723.6723.6723.6723.671,008
14 Feb 202423.5223.6123.5223.6123.6113
13 Feb 202424.0024.0023.7323.7523.75195
12 Feb 202424.0524.0523.9323.9323.93132
09 Feb 202423.8523.8523.8523.8523.85479
08 Feb 2024------
07 Feb 202423.6323.6423.5523.5923.593,834
06 Feb 202423.6723.6823.5823.6423.641,543
05 Feb 202423.6623.6623.5923.5923.5951
02 Feb 202423.6823.6823.5323.5323.5388
01 Feb 202423.5023.5023.4523.4523.45526
31 Jan 2024------
30 Jan 202423.4123.4123.2723.2723.27106
29 Jan 202423.1123.1223.1123.1223.122
26 Jan 202423.2423.2423.2423.2423.2430
25 Jan 202423.0023.0023.0023.0023.00668
24 Jan 202422.8922.8922.8922.8922.89556
23 Jan 2024------
22 Jan 2024------
19 Jan 2024------
18 Jan 2024------
17 Jan 202421.1121.1121.1121.1121.11228
16 Jan 2024------
15 Jan 202421.3621.3621.3621.3621.364,900
12 Jan 202421.2221.2221.1621.1621.16209
11 Jan 2024------
10 Jan 2024------
09 Jan 2024------
08 Jan 2024------
05 Jan 2024------
04 Jan 2024------
03 Jan 2024------
02 Jan 2024------
29 Dec 2023------
28 Dec 2023------
27 Dec 202321.9621.9621.9621.9621.961
22 Dec 202322.0022.0022.0022.0022.00114
21 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...