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
21.17+0.39 (+1.88%)
At close: 04:23PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202420.7521.1720.7521.1721.1718
25 Jul 202420.7820.7820.7820.7820.78137
24 Jul 202421.2621.2620.9920.9920.99600
23 Jul 202421.1721.1821.1521.1521.1520
22 Jul 202421.4421.4420.9821.0821.08382
19 Jul 202421.3821.5221.3821.5221.521,069
18 Jul 202422.2922.2921.8922.1122.119
17 Jul 202422.2522.2522.2522.2522.2521
16 Jul 202422.2922.4422.2822.4422.4410
15 Jul 202422.4022.4022.4022.4022.401
12 Jul 202422.4822.4822.3322.4822.48156
11 Jul 202422.3122.3922.1422.3922.3978
10 Jul 202422.1122.3222.1122.2322.23126
09 Jul 202421.9221.9221.9221.9221.925
08 Jul 2024------
05 Jul 202422.0522.0922.0522.0822.0815
04 Jul 202421.9421.9421.9421.9421.944
03 Jul 202421.5121.8421.5121.8421.843
02 Jul 202421.3321.3321.3021.3021.3024
01 Jul 202421.7821.7821.4021.4021.4037
28 Jun 202421.5221.5221.5221.5221.5287
27 Jun 202421.5421.5421.5421.5421.54-
26 Jun 202422.0022.0021.5221.5221.521,335
25 Jun 202421.6921.9321.6921.9321.9358
24 Jun 202421.8121.8121.7521.7521.753,511
21 Jun 202421.7821.7821.6921.6921.69418
20 Jun 2024------
19 Jun 2024------
18 Jun 2024------
17 Jun 202421.2521.4221.2121.4221.4211
14 Jun 202421.4021.4021.1321.1321.1323
13 Jun 2024------
12 Jun 202421.9921.9921.9921.9921.993,262
11 Jun 2024------
10 Jun 202421.9922.0021.9621.9621.965
07 Jun 202421.9821.9821.9821.9821.9810
06 Jun 202422.1522.1922.1522.1922.191,007
05 Jun 202422.2922.3422.2722.2722.271
04 Jun 202422.0322.1821.9522.1822.1828
03 Jun 202422.2522.2522.0522.0522.05-
31 May 202421.8521.8521.8521.8521.85-
30 May 2024------
29 May 202421.8121.8121.4721.4721.47196
28 May 202422.4422.4421.9221.9221.92862
24 May 202422.4122.5122.3922.5122.51211
23 May 202422.5822.5822.5822.5822.58309
22 May 202422.7422.7422.7422.7422.74193
21 May 202422.9222.9222.7122.7122.716,652
20 May 2024------
17 May 2024------
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...