iShares STOXX Europe 600 Oil & Gas UCITS ETF (DE) - EXH1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	41.54	41.55	41.55	41.62	41.3	19,466
December 03, 2025	41.14	41.32	41.32	41.46	41.13	8,910
December 02, 2025	41.08	41.06	41.06	41.22	40.99	39,226
December 01, 2025	40.88	40.99	40.99	41.15	40.79	4,996
November 28, 2025	40.74	41.04	41.04	41.1	40.7	12,155
November 27, 2025	40.65	40.63	40.63	40.71	40.56	46,413
November 26, 2025	40.49	40.66	40.66	40.66	40.28	10,678
November 25, 2025	40.44	40.19	40.19	40.49	39.89	34,054
November 24, 2025	40.12	40.21	40.21	40.3	39.99	28,115
November 21, 2025	40.03	40.12	40.12	40.37	39.76	45,490
November 20, 2025	41.15	41.02	41.02	41.45	41.02	72,618
November 19, 2025	41.19	40.6	40.6	41.2	40.58	74,626
November 18, 2025	41.19	40.82	40.82	41.23	40.63	19,351
November 17, 2025	41.51	41.74	41.74	41.83	41.5	52,680
November 14, 2025	41.32	41.45	41.45	41.5	40.77	51,348
November 13, 2025	41.26	40.95	40.95	41.35	40.95	25,701
November 12, 2025	41.58	41.26	41.26	41.63	41.26	18,109
November 11, 2025	41.09	41.56	41.56	41.56	40.99	29,468
November 10, 2025	40.8	40.74	40.74	40.89	40.56	6,942
November 07, 2025	40.34	40.19	40.19	40.39	39.98	10,385
November 06, 2025	40.2	40.19	40.19	40.43	40.1	7,442
November 05, 2025	39.87	40.46	40.46	40.56	39.87	9,304
November 04, 2025	39.76	40.13	40.13	40.13	39.52	55,989
November 03, 2025	40.49	40.28	40.28	40.56	40.15	54,877
October 31, 2025	40.17	40.07	40.07	40.17	39.85	55,379
October 30, 2025	39.83	40.17	40.17	40.21	39.75	11,956
October 29, 2025	39.67	40.15	40.15	40.16	39.65	19,964
October 28, 2025	39.34	39.66	39.66	39.74	39.28	72,687
October 27, 2025	39.79	39.63	39.63	39.8	39.46	11,734
October 24, 2025	39.55	39.69	39.69	39.76	39.46	32,215
October 23, 2025	39.21	39.46	39.46	39.53	39.21	30,572
October 22, 2025	38.53	38.46	38.46	38.67	38.4	19,255
October 21, 2025	38.27	38.19	38.19	38.31	37.96	19,762
October 20, 2025	38.23	38.16	38.16	38.38	38.13	24,844
October 17, 2025	37.55	37.96	37.96	38.09	37.38	25,258
October 16, 2025	38.35	38.28	38.28	38.39	38.21	12,360
October 15, 2025	38.23	38.29	38.29	38.42	38.1	28,590
October 14, 2025	38.48	38.57	38.57	38.57	38.03	11,116
October 13, 2025	38.76	38.91	38.42	39	38.75	34,290
October 10, 2025	39.5	38.68	38.68	39.55	38.66	31,476
October 09, 2025	39.91	39.84	39.84	40.04	39.74	16,269
October 08, 2025	39.74	39.74	39.74	39.85	39.55	17,572
October 07, 2025	39.78	39.53	39.53	39.82	39.36	7,629
October 06, 2025	39.23	39.48	39.48	39.6	39.11	29,381
October 03, 2025	38.99	38.99	38.99	39.13	38.82	6,922
October 02, 2025	39.17	38.94	38.94	39.22	38.94	34,109
October 01, 2025	38.49	39.02	39.02	39.05	38.42	25,936
September 30, 2025	38.45	38.22	38.22	38.53	38.03	19,783
September 29, 2025	39.27	38.85	38.85	39.3	38.6	9,786
September 26, 2025	39.06	39.37	39.37	39.39	38.96	11,930
September 25, 2025	38.78	38.9	38.9	38.9	38.51	7,288
September 24, 2025	38.24	38.78	38.78	38.87	38.07	42,322
September 23, 2025	37.92	38.19	38.19	38.37	37.89	62,766
September 22, 2025	37.72	37.76	37.76	37.84	37.53	12,622
September 19, 2025	38.01	37.58	37.58	38.01	37.56	10,774
September 18, 2025	37.71	37.88	37.88	37.99	37.71	4,103
September 17, 2025	37.99	37.58	37.58	38.03	37.49	41,848
September 16, 2025	38.01	38.01	38.01	38.05	37.8	58,085
September 15, 2025	38.03	38.02	38.02	38.03	37.85	13,813
September 12, 2025	37.91	37.9	37.9	38.15	37.72	10,189

iShares STOXX Europe 600 Oil & Gas UCITS ETF (DE) (EXH1.DE) XETRA