UK markets close in 3 hours 14 minutes

iShares STOXX Europe 600 Financial Services UCITS ETF (DE) (EXH2.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
59.80+0.94 (+1.60%)
As of 03:11PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 202477.0777.0776.6676.6776.67-
18 Jun 202476.5577.0976.1977.0977.09-
17 Jun 202475.7976.3275.7276.2676.26-
14 Jun 202475.9076.0475.1775.5775.57-
13 Jun 202477.2377.2375.8976.0676.06-
12 Jun 202476.4477.7976.4477.5377.53300
11 Jun 202476.4676.8276.0076.1276.12-
10 Jun 202476.2776.4075.9676.3676.36-
07 Jun 202476.8777.0376.3376.5976.59-
06 Jun 202476.9177.3876.9177.0077.00-
05 Jun 202476.5276.8276.4276.8276.82-
04 Jun 202476.1576.4775.8276.1576.15-
03 Jun 202476.6576.6576.1476.2376.23-
31 May 202475.6775.9775.4875.9775.97-
30 May 202474.8275.6074.8275.5675.56-
29 May 202475.7275.7674.7375.0375.03-
28 May 202476.6076.7475.7075.8475.84-
27 May 202476.2276.4176.1676.4076.40-
24 May 202475.4376.3875.4376.1776.17-
23 May 202475.6876.2275.6875.9875.98-
22 May 202475.8975.8975.3875.5075.50-
21 May 202475.6275.8475.5175.8475.84-
20 May 202475.7175.8175.5675.5675.56-
17 May 202475.3075.3074.8475.2575.25-
16 May 202475.6675.6675.1475.1475.14-
15 May 202475.0475.4774.9375.4675.46-
14 May 202474.1674.5174.1274.4274.42-
13 May 202474.3274.5474.0774.1474.14-
10 May 202473.5874.3373.5874.2174.21-
09 May 202473.5573.6273.2273.6273.62-
08 May 202473.5473.6873.5473.6173.61-
07 May 202473.5874.2073.5874.0874.08-
06 May 202471.9572.4771.8472.4772.47-
03 May 202471.1971.9371.1971.8571.85-
02 May 202470.6570.9770.3170.7570.75-
30 Apr 202470.8970.9070.3670.4870.487
29 Apr 202470.8571.0970.7670.7870.78-
26 Apr 202470.6770.7470.6370.6870.68-
25 Apr 202470.0970.5369.6069.6569.65-
24 Apr 202471.8271.8269.9670.1270.12-
23 Apr 202470.8271.7270.8271.6071.60-
22 Apr 202470.7570.8270.3770.8270.82-
19 Apr 202470.4770.6770.4770.5470.54-
18 Apr 202470.9571.0970.6070.6970.69-
17 Apr 202470.8071.7270.8071.1871.18-
16 Apr 202471.3671.5171.0571.2571.25-
15 Apr 202472.4673.3972.3572.3572.35-
12 Apr 202472.8073.6072.1172.1172.11-
11 Apr 202472.8572.8572.1372.6872.68-
10 Apr 202473.7474.0872.6272.8372.83-
09 Apr 202473.6273.7773.1573.2773.27-
08 Apr 202473.7173.8373.7173.7873.78-
05 Apr 202473.3073.6573.0273.6273.62-
04 Apr 202473.8874.2673.6673.6673.66-
03 Apr 202473.5773.9273.3573.9273.92-
02 Apr 202474.5274.5273.4973.5273.52-
28 Mar 202474.5674.5774.1674.3774.37-
27 Mar 202474.7174.8474.5074.6174.61-
26 Mar 202474.7175.0374.6974.7274.72-
25 Mar 202474.4674.8974.4674.7474.74-
22 Mar 202474.5274.6774.3874.6674.66-
21 Mar 202473.9774.4273.9374.3974.39-
20 Mar 202472.9573.3172.9573.1873.18-
19 Mar 202473.0473.4073.0373.2973.29-
18 Mar 202473.9874.0073.2473.3373.33-
15 Mar 202473.7674.3173.7674.1574.15-
14 Mar 202474.0174.2073.6673.6673.66-
13 Mar 202474.4374.4374.2074.2074.20-
12 Mar 202473.5374.2173.5374.2174.21-
11 Mar 202472.8873.0972.8873.0973.09-
08 Mar 202472.4973.3772.4973.2473.24-
07 Mar 202471.7472.0771.7272.0772.07-
06 Mar 202471.2971.9771.2971.9771.97-
05 Mar 202471.0671.2171.0671.2171.21-
04 Mar 202471.5771.5771.3871.3871.38-
01 Mar 202471.4971.4971.3371.3371.33-
29 Feb 202470.9571.0870.9371.0871.08-
28 Feb 202471.1071.1070.7170.8670.86-
27 Feb 202471.0371.1371.0371.1371.13-
26 Feb 202470.7271.2370.7271.2371.23-
23 Feb 202470.4070.5070.4070.4470.44-
22 Feb 202470.1270.2870.1270.2870.28-
21 Feb 202469.9669.9669.8769.8769.87-
20 Feb 202470.0370.0769.7169.7169.71-
19 Feb 202469.9970.1969.9970.1970.19-
16 Feb 202469.8770.0669.8770.0670.06-
15 Feb 202469.3969.7269.3969.7269.72-
14 Feb 202468.4869.2068.4869.2069.20-
13 Feb 202469.6569.6568.3368.5868.58-
12 Feb 202469.1869.6969.1869.6469.6466
09 Feb 202469.0469.0669.0469.0669.06-
08 Feb 202468.5868.9868.5868.9868.98-
07 Feb 202469.1069.1068.8868.9068.90-
06 Feb 202469.7369.7868.8969.1169.11-
05 Feb 202469.9769.9769.4669.4669.46-
02 Feb 202470.1970.3870.0970.3870.3861
01 Feb 202470.3270.3270.1670.1670.16-
31 Jan 202470.4270.9070.4270.8170.81-
30 Jan 202470.3370.3370.3370.3370.33-
29 Jan 202470.0570.0569.8969.8969.89-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...