Amundi STOXX Europe 600 Healthcare UCITS ETF Dist (EHLT.DE) XETRA
189.84
-0.76(-0.40%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
189.84
-0.76(-0.40%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 189.74 | 189.84 | 189.84 | 191.24 | 189.52 | 1,566 |
| March 12, 2026 | 190.68 | 190.6 | 190.6 | 191.5 | 189.94 | 2,091 |
| March 11, 2026 | 191.4 | 191.52 | 191.52 | 191.9 | 190.96 | 583 |
| March 10, 2026 | 194.04 | 193.84 | 193.84 | 195.24 | 193.02 | 3,682 |
| March 09, 2026 | 188.56 | 192.16 | 192.16 | 192.16 | 188.24 | 2,770 |
| March 06, 2026 | 194.82 | 192.32 | 192.32 | 195.2 | 192.14 | 2,290 |
| March 05, 2026 | 198.38 | 195.4 | 195.4 | 198.84 | 195.4 | 127 |
| March 04, 2026 | 197.92 | 198.42 | 198.42 | 199.52 | 197.78 | 353 |
| March 03, 2026 | 200.15 | 196.32 | 196.32 | 200.15 | 195.94 | 78 |
| March 02, 2026 | 200.05 | 200.35 | 200.35 | 200.8 | 199.94 | 172 |
| February 27, 2026 | 202.05 | 202.75 | 202.75 | 202.8 | 201.95 | 4,580 |
| February 26, 2026 | 202.8 | 201 | 201 | 202.8 | 200.9 | 87 |
| February 25, 2026 | 202.85 | 203.05 | 203.05 | 203.4 | 202.5 | 169 |
| February 24, 2026 | 201.95 | 203.4 | 203.4 | 203.4 | 201.95 | 3 |
| February 23, 2026 | 205.5 | 202.95 | 202.95 | 205.5 | 202.35 | 4,917 |
| February 20, 2026 | 206.95 | 205.85 | 0 | 206.95 | 205.15 | 119 |
| February 19, 2026 | 207.75 | 205.95 | 0 | 207.75 | 205.45 | 208 |
| February 18, 2026 | 207.5 | 207.05 | 0 | 207.7 | 207.05 | 573 |
| February 17, 2026 | 205.15 | 207.4 | 0 | 207.4 | 205.15 | 155 |
| February 16, 2026 | 204.15 | 205.1 | 0 | 205.1 | 203.8 | 19 |
| February 13, 2026 | 203.4 | 204.65 | 0 | 205 | 203.4 | 63 |
| February 12, 2026 | 203.8 | 203.1 | 0 | 204.35 | 202.85 | 283 |
| February 11, 2026 | 200.45 | 202.15 | 0 | 202.15 | 200.45 | 91 |
| February 10, 2026 | 199.72 | 201.4 | 0 | 201.4 | 199.72 | 12 |
| February 09, 2026 | 200.4 | 199.56 | 0 | 200.7 | 199.4 | 430 |
| February 06, 2026 | 198.36 | 199.54 | 0 | 199.54 | 197.44 | 89 |
| February 05, 2026 | 198.74 | 198.88 | 0 | 198.88 | 197.86 | 664 |
| February 04, 2026 | 196.02 | 199.5 | 0 | 200.45 | 196.02 | 664 |
| February 03, 2026 | 201.05 | 200.3 | 0 | 201.3 | 200.1 | 195 |
| February 02, 2026 | 198.08 | 200.75 | 0 | 200.75 | 198.08 | 675 |
| January 30, 2026 | 196.44 | 198.4 | 0 | 198.4 | 196.44 | 71 |
| January 29, 2026 | 195.88 | 196.86 | 0 | 197.56 | 195.56 | 266 |
| January 28, 2026 | 199.46 | 196.86 | 0 | 199.46 | 196.86 | 3,477 |
| January 27, 2026 | 201.5 | 201.8 | 0 | 201.8 | 201.05 | 615 |
| January 26, 2026 | 199.54 | 200.9 | 0 | 200.9 | 199.54 | 850 |
| January 23, 2026 | 200.65 | 200.15 | 0 | 200.65 | 199.88 | 87 |
| January 22, 2026 | 198.64 | 199.68 | 0 | 199.9 | 198.22 | 290 |
| January 21, 2026 | 196.8 | 196.18 | 0 | 197.06 | 196.18 | 360 |
| January 20, 2026 | 196.68 | 197.56 | 0 | 197.56 | 196.08 | 305 |
| January 19, 2026 | 199.26 | 198.26 | 0 | 199.96 | 198.1 | 104 |
| January 16, 2026 | 200.8 | 201.1 | 0 | 201.35 | 199.78 | 249 |
| January 15, 2026 | 201.45 | 200 | 0 | 201.9 | 199.58 | 103 |
| January 14, 2026 | 199.82 | 201.2 | 0 | 202.1 | 199.82 | 153 |
| January 13, 2026 | 200.15 | 199.22 | 0 | 200.15 | 198.76 | 61 |
| January 12, 2026 | 199.68 | 199.98 | 0 | 200.7 | 199.2 | 215 |
| January 09, 2026 | 198.52 | 200.25 | 0 | 201.1 | 198.52 | 62 |
| January 08, 2026 | 198.66 | 198.94 | 0 | 198.94 | 198.58 | 182 |
| January 07, 2026 | 198.12 | 198.76 | 0 | 198.76 | 197.58 | 199 |
| January 06, 2026 | 192.96 | 196.7 | 0 | 197 | 192.96 | 1,822 |
| January 05, 2026 | 191 | 191.26 | 0 | 191.96 | 190.2 | 901 |
| January 02, 2026 | 191.98 | 191 | 0 | 192.28 | 191 | 1,854 |
| December 30, 2025 | 191.68 | 192.4 | 0 | 192.58 | 191.56 | 489 |
| December 29, 2025 | 192.34 | 192.06 | 0 | 192.34 | 191.72 | 365 |
| December 23, 2025 | 190.9 | 192.12 | 0 | 192.82 | 190.9 | 158 |
| December 22, 2025 | 189.3 | 189.52 | 0 | 189.52 | 188.76 | 219 |
| December 19, 2025 | 188.42 | 189.88 | 0 | 189.92 | 188.42 | 1,849 |
| December 18, 2025 | 186.68 | 188.1 | 0 | 188.1 | 186.68 | 129 |
| December 17, 2025 | 187.02 | 187.74 | 0 | 187.74 | 186.9 | 1,317 |
| December 16, 2025 | 189.56 | 187.56 | 0 | 189.8 | 187.56 | 181 |
| December 15, 2025 | 188.26 | 189.02 | 0 | 189.02 | 187.2 | 334 |