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

41.79

-0.625(-1.47%)

Updated at January 15 04:31PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	42.18	42.42	42.42	42.52	42.02	47,713
January 13, 2026	41.69	42.25	42.25	42.25	41.57	47,815
January 12, 2026	41.22	41.49	41.49	41.49	40.96	118,112
January 09, 2026	40.87	41.08	41.08	41.23	40.75	14,443
January 08, 2026	40.62	40.22	40.22	40.64	40.14	28,819
January 07, 2026	41.28	40.96	40.96	41.31	40.78	44,558
January 06, 2026	42.19	41.86	41.86	42.48	41.86	20,898
January 05, 2026	41.84	41.94	41.94	42.28	41.49	79,499
January 02, 2026	41.26	41.62	41.62	41.66	41.26	16,130
December 30, 2025	40.69	40.87	40.87	40.89	40.67	15,003
December 29, 2025	40.53	40.67	40.67	40.72	40.4	18,253
December 23, 2025	40.45	40.53	40.53	40.55	40.4	39,285
December 22, 2025	40.52	40.49	40.49	40.59	40.35	20,792
December 19, 2025	40.12	40.4	40.4	40.41	40.02	8,361
December 18, 2025	39.96	40.02	40.02	40.1	39.85	11,271
December 17, 2025	40.19	39.72	39.72	40.4	39.72	94,117
December 16, 2025	40.28	39.7	39.7	40.33	39.49	32,592
December 15, 2025	40.77	40.45	40.45	40.83	40.45	16,699
December 12, 2025	40.87	40.38	40.38	40.9	40.31	12,919
December 11, 2025	40.9	41.01	41.01	41.01	40.83	15,789
December 10, 2025	41.07	40.96	40.96	41.24	40.85	52,460
December 09, 2025	41.15	40.91	40.91	41.2	40.87	7,945
December 08, 2025	41.11	41.02	41.02	41.29	40.92	18,686
December 05, 2025	41.42	41.11	41.11	41.49	41.11	30,494
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