UK markets close in 1 hour 52 minutes

iShares STOXX Europe 600 (DE) (EXSA.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
50.37-0.26 (-0.51%)
At close: 05:36PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202450.7150.7350.3150.3750.37250,581
29 Apr 202450.8250.8450.6350.6350.63112,640
26 Apr 202450.3250.6750.2850.5850.58241,863
25 Apr 202450.2750.3149.7249.9749.97276,000
24 Apr 202450.6750.6850.2750.3350.3354,529
23 Apr 202450.3150.5650.1850.5450.5470,228
22 Apr 202449.9350.0249.6949.9649.9675,438
19 Apr 202449.2649.6149.1749.5549.55187,378
18 Apr 202449.5649.6549.3449.6049.6083,193
17 Apr 202449.4749.8549.4249.4349.43174,948
16 Apr 202449.6049.6949.2849.4249.42225,194
15 Apr 202450.2850.5650.1250.1850.1885,883
12 Apr 202450.5050.6450.0350.1550.15109,146
11 Apr 202450.2350.3249.7850.0350.03169,204
10 Apr 202450.4250.5349.8550.2050.20206,917
09 Apr 202450.3950.4750.0850.1350.1364,382
08 Apr 202450.2050.5350.1650.4650.4668,200
05 Apr 202450.0950.1949.8950.1750.17150,905
04 Apr 202450.6050.7250.5150.6250.6257,732
03 Apr 202450.4050.5850.3050.5450.5491,907
02 Apr 202451.0351.1150.3850.3850.38165,526
28 Mar 202450.7950.8950.7350.8350.8398,562
27 Mar 202450.6650.7450.5450.6850.68158,628
26 Mar 202450.4250.6750.4050.5950.59742,425
25 Mar 202450.5150.5750.2950.5350.53130,542
22 Mar 202450.4050.5650.3550.4950.4956,697
21 Mar 202450.4650.5150.1950.4850.48106,712
20 Mar 202449.8850.0449.7849.9749.9784,941
19 Mar 202449.8150.0149.7549.9749.97146,062
18 Mar 202450.0150.0349.7949.8549.85152,839
15 Mar 202450.1250.2949.9049.9049.90140,098
15 Mar 20240.130481 Dividend
14 Mar 202450.4250.4950.1050.2050.07245,274
13 Mar 202450.1850.3950.1550.3050.1790,938
12 Mar 202449.9650.2449.7550.1850.05150,386
11 Mar 202449.6349.7449.5349.7149.58126,396
08 Mar 202449.8950.0049.8149.8549.72251,220
07 Mar 202449.2249.9049.1549.8849.76260,685
06 Mar 202449.0649.3649.0649.3249.1999,984
05 Mar 202449.1549.2149.0049.1248.99117,744
04 Mar 202449.2749.2949.0849.2249.09162,024
01 Mar 202449.1549.2648.9849.2249.10244,810
29 Feb 202449.0349.1248.9048.9048.77306,256
28 Feb 202449.0349.0648.8748.9048.78105,325
27 Feb 202449.0449.1248.9049.0848.95130,798
26 Feb 202449.0749.1348.9648.9748.85178,457
23 Feb 202449.0949.2448.9949.1549.03432,318
22 Feb 202449.0449.0948.7948.9948.87254,155
21 Feb 202448.6048.6148.4648.5448.42138,742
20 Feb 202448.6548.7448.5448.6348.50112,707
19 Feb 202448.5848.7248.5148.7148.58112,701
16 Feb 202448.5248.6548.4948.6448.51109,211
15 Feb 202448.2548.3448.1948.3148.18149,081
14 Feb 202447.7948.0047.7947.9947.8763,551
13 Feb 202448.1548.1547.6047.7447.62122,487
12 Feb 202448.1048.2248.0248.2248.09302,217
09 Feb 202447.9648.0447.7947.9247.80103,173
08 Feb 202448.0648.1647.9347.9747.84174,383
07 Feb 202448.1648.1647.9647.9947.87134,206
06 Feb 202448.0948.1747.8148.1448.01300,017
05 Feb 202447.9047.9947.7147.8347.70126,095
02 Feb 202448.0848.1847.7947.8347.71206,260
01 Feb 202447.9048.0447.7247.8147.69902,228
31 Jan 202448.0848.1947.9948.0347.90171,294
30 Jan 202448.0048.1347.9548.0347.91116,455
29 Jan 202447.8147.9447.7947.9247.8099,492
26 Jan 202447.5147.9047.4947.8447.72306,815
25 Jan 202447.1347.3446.9747.3247.20181,641
24 Jan 202446.9947.2146.9547.2147.0875,364
23 Jan 202446.8846.8846.5946.6346.50359,397
22 Jan 202446.7146.8146.5646.7646.64154,178
19 Jan 202446.7446.7446.3046.3646.2460,666
18 Jan 202446.3146.5346.2046.4946.3777,294
17 Jan 202446.2046.2745.9446.2346.11146,677
16 Jan 202446.4746.7746.4746.7346.61384,558
15 Jan 202447.1747.2146.8146.8546.73161,164
12 Jan 202446.9947.2546.9047.0946.97196,010
11 Jan 202447.3247.4246.6546.6546.53296,572
10 Jan 202447.0347.2046.9947.0646.93101,764
09 Jan 202447.2847.2846.9947.1347.01358,964
08 Jan 202447.0447.2446.7247.2447.12170,414
05 Jan 202446.9047.1746.6747.0846.95285,480
04 Jan 202447.0547.2246.8547.2147.09257,250
03 Jan 202447.3247.3846.7146.8546.73267,929
02 Jan 202447.6047.6947.0347.2947.17177,862
29 Dec 202347.3147.3847.2947.3347.20159,436
28 Dec 202347.4347.4647.1847.2247.1076,742
27 Dec 202347.2247.4747.1947.3147.19124,830
22 Dec 202347.0147.2547.0147.2247.10145,915
21 Dec 202347.0347.1546.9447.1447.02162,174
20 Dec 202347.2647.3147.0447.2647.13107,882
19 Dec 202347.0147.1646.9947.1347.01231,345
18 Dec 202346.9647.1246.8846.9646.83221,568
15 Dec 202347.2947.3547.0147.1347.01191,254
15 Dec 20230.169647 Dividend
14 Dec 202347.4747.6647.0347.2646.97452,887
13 Dec 202346.9047.0646.8446.8546.57193,737
12 Dec 202347.0147.1246.8446.9046.61206,056
11 Dec 202346.8547.0546.7446.9846.69240,414
08 Dec 202346.5846.9546.5346.8846.59364,139
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...