UK markets closed

iShares STOXX Europe 600 Travel & Leisure UCITS ETF (DE) (EXV9.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
22.67+0.04 (+0.15%)
At close: 03:11PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202422.7322.8322.5022.5222.52-
24 Apr 202423.1323.1322.6722.7322.73-
23 Apr 202422.7023.0722.7023.0723.07-
22 Apr 202422.7222.7422.6122.7022.70-
19 Apr 202422.5122.5722.5022.5222.52-
18 Apr 202422.5822.6022.4922.4922.49-
17 Apr 202422.4022.6522.3622.4022.40-
16 Apr 202422.5222.5822.4122.5122.51-
15 Apr 202422.8423.1122.6622.6622.66-
12 Apr 202423.3023.4022.7922.7922.79-
11 Apr 202423.5023.5423.0523.2423.24-
10 Apr 202423.5423.7323.4923.4923.49-
09 Apr 202423.4923.6123.3923.4523.45-
08 Apr 202423.5623.5623.5223.5423.54765
05 Apr 202423.2423.3923.1523.3923.39240
04 Apr 202423.4923.6223.3523.3523.35-
03 Apr 202423.3023.4923.1723.4523.45-
02 Apr 202423.9123.9123.2823.2923.29-
28 Mar 202423.6224.0023.6223.8623.86-
27 Mar 202424.0924.1223.5623.6423.64-
26 Mar 202424.0124.2824.0124.2024.20-
25 Mar 202423.8224.0923.8224.0224.02-
22 Mar 202424.2424.2623.8823.8823.88-
21 Mar 202424.1724.2824.1124.1224.12-
20 Mar 202423.8423.9723.8423.9723.97865
19 Mar 202423.7323.9023.7323.9023.90-
18 Mar 202424.0524.0723.7923.8223.82400
15 Mar 202424.1524.2024.0724.0724.07244
14 Mar 202424.3324.3324.0924.0924.09-
13 Mar 202424.3324.3324.2624.2624.26-
12 Mar 202423.8424.1023.8424.1024.10-
11 Mar 202423.6523.7323.6523.6723.67-
08 Mar 202423.7823.8323.7623.8323.83-
07 Mar 202423.7823.8823.7023.8823.88-
06 Mar 202423.8323.8323.8323.8323.83-
05 Mar 202423.6123.6923.5923.6923.69185
04 Mar 202424.0124.0123.8923.8923.89-
01 Mar 202424.1624.2524.1324.1324.13114
29 Feb 202424.2524.2524.1024.1024.10500
28 Feb 202424.4224.4324.2724.2724.27150
27 Feb 202424.2524.4824.2524.4824.48-
26 Feb 202424.2524.4224.2524.3424.34-
23 Feb 202424.2524.2524.1524.1524.15-
22 Feb 202424.0024.1724.0024.1724.17100
21 Feb 202424.0324.0323.8623.8923.89-
20 Feb 202423.7424.1023.7423.9523.95220
19 Feb 202423.8023.8123.8023.8123.81-
16 Feb 202423.7223.8623.7223.8623.86-
15 Feb 202423.6923.6923.6723.6723.67-
14 Feb 202423.5023.6323.5023.5823.58-
13 Feb 202423.8723.8723.4123.4923.49-
12 Feb 202423.9324.0323.9323.9823.9885
09 Feb 202423.7023.9123.7023.9123.9116
08 Feb 202423.5923.7923.5923.7923.79-
07 Feb 202423.6323.6623.5823.6023.60-
06 Feb 202423.5823.6323.4923.6323.63-
05 Feb 202423.5523.5523.5023.5023.50-
02 Feb 202423.5723.6523.5723.6223.62-
01 Feb 202423.0423.4823.0423.4823.48-
31 Jan 202423.1423.2423.1423.2423.24-
30 Jan 202423.2923.3923.2923.3123.3111,190
29 Jan 202423.1823.1823.0823.0923.09420
26 Jan 202423.0223.2123.0223.2023.20480
25 Jan 202422.8323.0522.8323.0123.01-
24 Jan 202422.7022.8322.6722.8322.83-
23 Jan 202422.6722.6722.5522.5522.555
22 Jan 202422.5022.5022.5022.5022.50-
19 Jan 202422.4122.5222.4122.5222.528,300
18 Jan 202421.1822.2421.1822.2422.24-
17 Jan 202421.0621.0921.0621.0921.09-
16 Jan 202421.1821.2121.1821.2121.21-
15 Jan 202421.2321.3821.2321.3321.33-
12 Jan 202421.3221.3221.2621.2621.26-
11 Jan 202421.3821.4721.3821.4421.44-
10 Jan 202421.4221.4221.2821.3121.31-
09 Jan 202421.6421.6421.4721.4721.47-
08 Jan 202421.4221.7521.4221.7521.75462
05 Jan 202421.3221.5121.3221.5121.51-
04 Jan 202421.6121.6621.3921.4321.4325
03 Jan 202421.7421.8121.6421.6421.64-
02 Jan 202421.9322.0221.8321.8321.83253
29 Dec 202321.8921.8921.8921.8921.89-
28 Dec 202322.0422.0621.8921.8921.89-
27 Dec 202322.0022.0422.0022.0422.04-
22 Dec 202321.9522.0021.9121.9821.98-
21 Dec 202322.0222.0721.9421.9621.96-
20 Dec 202321.9522.1721.9522.1622.16-
19 Dec 202321.5321.9321.5321.9321.93-
18 Dec 202321.5221.6421.5221.5621.5650
15 Dec 202321.4921.6921.4921.5221.52-
14 Dec 202321.2321.4521.2321.4521.45-
13 Dec 202321.1521.3321.0021.0021.00-
12 Dec 202321.1821.2121.1421.1721.17400
11 Dec 202321.0721.1521.0321.1521.15-
08 Dec 202320.7720.7720.7720.7720.77-
07 Dec 202320.5920.5920.5920.5920.59-
06 Dec 202320.3120.3120.3120.3120.31-
05 Dec 202320.0720.2520.0720.2520.25-
04 Dec 202320.0420.1620.0320.1620.16-
01 Dec 202319.7920.0919.7920.0920.09-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...