UK markets closed

iShares STOXX Europe 600 Auto & P (DE) (EXV5.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
64.67+0.79 (+1.24%)
At close: 05:36PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202464.1764.8064.1064.6764.6717,542
25 Apr 202464.7864.7863.4163.8863.8816,875
24 Apr 202465.1165.1164.6464.7164.713,378
23 Apr 202464.6864.9664.3664.8764.872,250
22 Apr 202464.6764.6763.7864.3264.321,830
19 Apr 202463.7064.4263.4964.2464.242,248
18 Apr 202464.3664.8064.2264.7064.702,486
17 Apr 202464.1264.7064.0264.1464.146,095
16 Apr 202464.4864.5663.9764.3264.323,521
15 Apr 202465.7566.6065.6565.6965.693,878
12 Apr 202466.3966.5065.0065.2765.2714,082
11 Apr 202465.9366.3565.6166.0566.0550,734
10 Apr 202466.9167.0865.8366.1766.173,460
09 Apr 202466.1466.5766.1166.2366.238,348
08 Apr 202465.7866.5765.7866.4366.4310,874
05 Apr 202465.0565.5265.0465.5265.5216,272
04 Apr 202465.5066.2865.5066.2066.203,322
03 Apr 202464.8165.3764.4765.3765.371,746
02 Apr 202465.1365.9064.8464.8464.848,249
28 Mar 202465.8465.9965.6465.6865.682,337
27 Mar 202465.5865.9065.4265.7365.731,688
26 Mar 202465.6865.8065.4665.6465.6417,014
25 Mar 202465.4165.6665.3765.6365.6312,596
22 Mar 202464.9765.3364.9065.2765.273,894
21 Mar 202465.6965.7965.1265.2265.228,114
20 Mar 202465.0165.3564.8665.3565.353,008
19 Mar 202464.5665.2964.5365.2965.291,622
18 Mar 202463.9964.6763.9964.4064.401,649
15 Mar 202463.4864.2263.4863.9363.933,142
14 Mar 202463.6963.9363.1563.3063.304,108
13 Mar 202464.2664.4463.5663.6163.613,218
12 Mar 202462.8464.4562.7264.3764.377,732
11 Mar 202462.7763.0862.7662.9662.969,041
08 Mar 202463.1063.5363.0163.1863.184,385
07 Mar 202462.5263.2962.4663.2263.229,293
06 Mar 202463.3663.5363.1863.2163.21791
05 Mar 202463.0863.4562.5963.4563.451,452
04 Mar 202463.4063.6663.3163.5163.517,113
01 Mar 202464.4264.6563.5663.8763.8760,491
29 Feb 202464.2364.3763.7963.7963.791,280
28 Feb 202463.3464.0163.3464.0064.0018,006
27 Feb 202462.9363.4462.9363.3563.3512,783
26 Feb 202463.1963.1962.5362.8262.8266,606
23 Feb 202462.8063.2162.8063.1663.164,233
22 Feb 202461.9762.9461.9762.4762.474,682
21 Feb 202460.3060.9360.2660.9360.93698
20 Feb 202460.4760.4759.8060.0260.021,415
19 Feb 202460.9361.0460.5160.5860.581,227
16 Feb 202461.2161.4761.0761.0761.0716,630
15 Feb 202460.1060.8660.1060.8060.804,140
14 Feb 202459.0759.5959.0759.5859.5840,840
13 Feb 202459.7660.2459.1459.4159.4118,228
12 Feb 202459.5259.9559.4459.5659.5662,053
09 Feb 202458.9159.5058.9159.2459.2448,814
08 Feb 202458.4659.0558.2558.9558.954,136
07 Feb 202458.0458.8358.0458.1458.141,494
06 Feb 202457.5257.8057.2757.8057.805,197
05 Feb 202457.9957.9957.1357.3257.3216,097
02 Feb 202458.0658.4457.9057.9857.985,712
01 Feb 202456.3857.6256.3857.3557.356,608
31 Jan 202456.0456.7256.0156.6056.6014,516
30 Jan 202455.8856.0755.2955.9755.9733,710
29 Jan 202455.1155.3354.6055.3355.3390,714
26 Jan 202454.6255.2154.4655.0955.0926,062
25 Jan 202454.5154.5253.9654.3054.3010,322
24 Jan 202454.8955.0054.4354.7454.749,931
23 Jan 202454.2554.7253.8454.4654.46108,152
22 Jan 202454.5954.6153.9154.0454.042,561
19 Jan 202454.6254.6253.8553.9253.923,201
18 Jan 202453.8454.6953.8454.4954.4915,786
17 Jan 202454.3054.4153.7854.0654.0611,199
16 Jan 202454.8855.1554.6155.1455.144,075
16 Jan 20240.011583 Dividend
15 Jan 202455.7955.8155.2455.2855.2787,314
12 Jan 202456.2556.3455.5355.7655.759,728
11 Jan 202457.1457.6556.2656.2656.259,884
10 Jan 202456.8757.2056.6856.6956.6815,662
09 Jan 202457.0557.0556.6256.8656.854,109
08 Jan 202456.4456.9956.1856.9956.986,229
05 Jan 202455.8156.5955.6856.3156.3016,429
04 Jan 202456.4156.5556.0556.3656.3530,228
03 Jan 202457.3557.4755.9656.2456.233,938
02 Jan 202457.5858.0056.9457.4657.453,364
29 Dec 202357.0757.2157.0757.1257.11451
28 Dec 202357.1757.1756.9056.9356.922,850
27 Dec 202356.8657.3756.8657.1257.111,960
22 Dec 202357.2057.3857.0857.1557.142,329
21 Dec 202356.8257.1856.7657.1757.163,974
20 Dec 202357.9658.0157.4957.6557.644,020
19 Dec 202357.8957.9457.5657.7457.733,157
18 Dec 202358.2258.2257.7557.9357.924,440
15 Dec 202358.8059.4758.6358.6958.685,234
14 Dec 202358.3158.6558.2158.3258.313,275
13 Dec 202357.7157.9457.3257.3257.312,640
12 Dec 202358.3958.4457.8657.8657.855,231
11 Dec 202357.9358.2657.8258.1558.142,102
08 Dec 202357.3158.1157.3158.0558.043,098
07 Dec 202357.4157.5057.2157.4057.396,561
06 Dec 202355.6455.6455.6455.6455.63-
05 Dec 202355.6455.6455.6455.6455.63-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...