Yahoo

Mail

UK markets open in 3 hours 11 minutes

NIKKEI 225
38,299.71
+25.66(+0.07%)
HANG SENG
18,111.02
+347.99(+1.96%)
CRUDE OIL
79.43
+0.43(+0.54%)
GOLD FUTURES
2,328.10
+17.10(+0.74%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
45,783.61
-2,162.06(-4.51%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

iShares EURO STOXX Banks 30-15 UCITS ETF (DE) (EXX1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

10.86

+0.37

(+3.51%)

At close: 03:11PM CEST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	14.12	14.12	13.95	13.96	13.96	-
29 Apr 2024	14.26	14.30	14.12	14.12	14.12	-
26 Apr 2024	14.27	14.27	14.20	14.20	14.20	-
25 Apr 2024	14.06	14.22	14.04	14.07	14.07	-
24 Apr 2024	14.27	14.27	14.02	14.05	14.05	300
23 Apr 2024	13.85	14.14	13.85	14.14	14.14	-
22 Apr 2024	13.69	13.89	13.67	13.89	13.89	-
19 Apr 2024	13.58	13.62	13.56	13.59	13.59	-
18 Apr 2024	13.48	13.60	13.48	13.51	13.51	-
17 Apr 2024	13.14	13.39	13.14	13.35	13.35	180
16 Apr 2024	13.24	13.26	13.14	13.17	13.17	-
15 Apr 2024	13.41	13.58	13.34	13.34	13.34	-
12 Apr 2024	13.47	13.56	13.29	13.29	13.29	7,657
11 Apr 2024	13.68	13.72	13.34	13.45	13.45	-
10 Apr 2024	13.73	13.79	13.60	13.63	13.63	-
09 Apr 2024	13.79	13.79	13.61	13.61	13.61	-
08 Apr 2024	13.75	13.79	13.74	13.75	13.75	200
05 Apr 2024	13.56	13.67	13.52	13.65	13.65	-
04 Apr 2024	13.72	13.86	13.65	13.65	13.65	-
03 Apr 2024	13.51	13.72	13.51	13.70	13.70	-
02 Apr 2024	13.51	13.58	13.47	13.47	13.47	730
28 Mar 2024	13.38	13.52	13.38	13.51	13.51	1,500
27 Mar 2024	13.35	13.42	13.34	13.35	13.35	2,000
26 Mar 2024	13.15	13.30	13.15	13.28	13.28	-
25 Mar 2024	13.13	13.20	13.13	13.15	13.15	-
22 Mar 2024	13.12	13.21	13.12	13.14	13.14	-
21 Mar 2024	13.03	13.08	12.99	13.05	13.05	-
20 Mar 2024	12.91	12.91	12.84	12.89	12.89	3,385
19 Mar 2024	12.82	12.91	12.82	12.91	12.91	-
18 Mar 2024	12.67	12.76	12.67	12.74	12.74	-
15 Mar 2024	12.51	12.69	12.51	12.69	12.69	-
14 Mar 2024	12.61	12.64	12.53	12.53	12.53	-
13 Mar 2024	12.49	12.67	12.49	12.65	12.65	190
12 Mar 2024	12.34	12.50	12.34	12.50	12.50	200
11 Mar 2024	12.20	12.28	12.18	12.28	12.28	800
08 Mar 2024	12.24	12.30	12.24	12.26	12.26	-
07 Mar 2024	12.06	12.22	12.06	12.22	12.22	-
06 Mar 2024	12.09	12.21	12.09	12.21	12.21	-
05 Mar 2024	11.96	12.05	11.96	12.05	12.05	-
04 Mar 2024	11.90	11.98	11.90	11.98	11.98	-
01 Mar 2024	11.77	11.82	11.77	11.82	11.82	-
29 Feb 2024	11.84	11.84	11.83	11.83	11.83	-
28 Feb 2024	11.79	11.85	11.79	11.85	11.85	-
27 Feb 2024	11.75	11.81	11.75	11.81	11.81	-
26 Feb 2024	11.81	11.81	11.78	11.80	11.80	-
23 Feb 2024	11.75	11.80	11.75	11.80	11.80	-
22 Feb 2024	11.78	11.81	11.78	11.81	11.81	-
21 Feb 2024	11.63	11.69	11.63	11.69	11.69	-
20 Feb 2024	11.49	11.54	11.49	11.53	11.53	-
19 Feb 2024	11.44	11.53	11.44	11.53	11.53	-
16 Feb 2024	11.48	11.56	11.48	11.56	11.56	-
15 Feb 2024	11.46	11.46	11.40	11.42	11.42	-
14 Feb 2024	11.38	11.49	11.38	11.46	11.46	-
13 Feb 2024	11.40	11.44	11.39	11.39	11.39	-
12 Feb 2024	11.31	11.43	11.31	11.43	11.43	150
09 Feb 2024	11.28	11.29	11.28	11.29	11.29	-
08 Feb 2024	11.32	11.32	11.31	11.31	11.31	1,278
07 Feb 2024	11.43	11.45	11.34	11.34	11.34	-
06 Feb 2024	11.47	11.54	11.47	11.54	11.54	-
05 Feb 2024	11.55	11.55	11.44	11.44	11.44	-
02 Feb 2024	11.46	11.46	11.44	11.44	11.44	-
01 Feb 2024	11.47	11.56	11.47	11.56	11.56	-
31 Jan 2024	11.65	11.81	11.65	11.69	11.69	-
30 Jan 2024	11.40	11.66	11.40	11.66	11.66	2,200
29 Jan 2024	11.50	11.59	11.43	11.43	11.43	-
26 Jan 2024	11.43	11.53	11.43	11.51	11.51	1,000
25 Jan 2024	11.52	11.52	11.43	11.45	11.45	1,290
24 Jan 2024	11.46	11.56	11.46	11.56	11.56	200
23 Jan 2024	11.44	11.44	11.40	11.40	11.40	-
22 Jan 2024	11.42	11.42	11.42	11.42	11.42	-
19 Jan 2024	11.39	11.41	11.38	11.40	11.40	80
18 Jan 2024	11.24	11.38	11.24	11.38	11.38	-
17 Jan 2024	11.18	11.26	11.18	11.21	11.21	-
16 Jan 2024	11.31	11.31	11.30	11.30	11.30	-
15 Jan 2024	11.59	11.59	11.49	11.50	11.50	-
12 Jan 2024	11.57	11.63	11.57	11.63	11.63	-
11 Jan 2024	11.77	11.77	11.65	11.65	11.65	-
10 Jan 2024	11.68	11.72	11.68	11.72	11.72	75
09 Jan 2024	11.91	11.96	11.71	11.71	11.71	80
08 Jan 2024	11.84	11.90	11.84	11.90	11.90	-
05 Jan 2024	11.73	11.88	11.73	11.88	11.88	-
04 Jan 2024	11.56	11.75	11.56	11.72	11.72	-
03 Jan 2024	11.67	11.73	11.61	11.61	11.61	-
02 Jan 2024	11.52	11.69	11.52	11.69	11.69	-
29 Dec 2023	11.48	11.48	11.48	11.48	11.48	-
28 Dec 2023	11.58	11.58	11.45	11.47	11.47	-
27 Dec 2023	11.56	11.56	11.51	11.53	11.53	2,800
22 Dec 2023	11.44	11.53	11.44	11.50	11.50	1,707
21 Dec 2023	11.38	11.46	11.38	11.42	11.42	-
20 Dec 2023	11.45	11.52	11.40	11.45	11.45	-
19 Dec 2023	11.43	11.47	11.43	11.47	11.47	-
18 Dec 2023	11.41	11.48	11.41	11.45	11.45	-
15 Dec 2023	11.49	11.52	11.42	11.42	11.42	1,300
14 Dec 2023	11.57	11.57	11.41	11.55	11.55	1,710
13 Dec 2023	11.48	11.49	11.42	11.42	11.42	-
12 Dec 2023	11.60	11.60	11.52	11.52	11.52	-
11 Dec 2023	11.55	11.57	11.55	11.57	11.57	-
08 Dec 2023	11.44	11.44	11.44	11.44	11.44	-
07 Dec 2023	11.51	11.51	11.51	11.51	11.51	-
06 Dec 2023	11.50	11.50	11.50	11.50	11.50	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,299.71+25.66(+0.07%)

HANG SENG18,111.02+347.99(+1.96%)

CRUDE OIL79.43+0.43(+0.54%)

GOLD FUTURES2,328.10+17.10(+0.74%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP45,783.61-2,162.06(-4.51%)

Family finances

iShares EURO STOXX Banks 30-15 UCITS ETF (DE) (EXX1.F)

NIKKEI 225
38,299.71
+25.66(+0.07%)

HANG SENG
18,111.02
+347.99(+1.96%)

CRUDE OIL
79.43
+0.43(+0.54%)

GOLD FUTURES
2,328.10
+17.10(+0.74%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
45,783.61
-2,162.06(-4.51%)