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

38.13

+0.13(+0.34%)

Updated at August 18 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	37.95	38.13	38.13	38.2	37.85	8,587
August 15, 2025	38.2	37.99	37.99	38.29	37.82	37,955
August 14, 2025	37.95	37.9	37.9	37.98	37.73	26,953
August 13, 2025	38.21	37.85	37.85	38.22	37.85	89,736
August 12, 2025	38.05	38.39	38.39	38.39	38.03	13,654
August 11, 2025	37.59	37.81	37.81	37.91	37.49	7,239
August 08, 2025	37.67	37.76	37.76	38	37.67	14,125
August 07, 2025	37.97	37.73	37.73	38.26	37.69	88,440
August 06, 2025	38.07	38.26	38.26	38.45	37.95	55,024
August 05, 2025	37.84	37.77	37.77	38.12	37.65	87,092
August 04, 2025	37.56	37.53	37.53	37.78	37.42	55,221
August 01, 2025	37.92	37.46	37.46	38.03	37.24	23,612
July 31, 2025	38.38	38.15	38.15	38.56	37.99	53,651
July 30, 2025	38.28	38.1	38.1	38.34	37.95	24,999
July 29, 2025	37.98	38.05	38.05	38.22	37.89	14,613
July 28, 2025	37.65	37.82	37.82	37.85	37.54	5,153
July 25, 2025	37.42	37.4	37.4	37.42	37.16	6,905
July 24, 2025	37.78	37.46	37.46	37.91	37.38	28,845
July 23, 2025	37.4	37.72	37.72	37.72	37.39	40,315
July 22, 2025	37.01	37.05	37.05	37.1	36.9	5,891
July 21, 2025	37.3	37.1	37.1	37.41	37	15,584
July 18, 2025	37.37	37.27	37.27	37.53	37.21	10,893
July 17, 2025	36.94	37.04	37.04	37.04	36.75	4,003
July 16, 2025	36.99	36.77	36.77	37.28	36.77	55,819
July 15, 2025	37.11	37.09	37.09	37.16	36.92	3,303
July 14, 2025	37.6	37.39	37.09	37.77	37.33	23,619
July 11, 2025	37.44	37.75	37.44	37.75	37.41	8,493
July 10, 2025	37.51	37.44	37.14	37.6	37.19	22,625
July 09, 2025	37.3	37.37	37.06	37.46	37.26	48,855
July 08, 2025	36.62	37.05	36.75	37.07	36.6	17,356
July 07, 2025	36.7	36.64	36.34	36.78	36.46	52,352
July 04, 2025	37.03	37.07	36.76	37.1	36.98	4,093
July 03, 2025	37.09	37.19	36.89	37.23	36.92	9,051
July 02, 2025	36.64	36.89	36.59	37.12	36.63	19,009
July 01, 2025	36.55	36.41	36.41	36.57	36.2	22,104
June 30, 2025	36.72	36.57	36.57	36.74	36.46	10,573
June 27, 2025	36.78	36.8	36.8	36.8	36.59	16,583
June 26, 2025	36.7	36.64	36.64	36.73	36.43	244,260
June 25, 2025	36.67	36.54	36.54	36.81	36.33	79,256
June 24, 2025	36.38	36.63	36.63	36.97	36.27	169,663
June 23, 2025	37.95	37.57	37.57	38	37.57	150,501
June 20, 2025	37.48	37.6	37.6	37.85	37.48	101,628
June 19, 2025	37.85	37.85	37.85	37.92	37.71	57,471
June 18, 2025	37.66	37.49	37.49	37.76	37.36	310,574
June 17, 2025	37.2	37.59	37.59	37.71	37.2	115,418
June 16, 2025	37.5	37.17	37.17	37.58	37.02	103,955
June 13, 2025	37.52	37.02	37.02	37.57	36.95	77,652
June 12, 2025	36.82	36.84	36.84	36.84	36.48	30,800
June 11, 2025	36.32	36.46	36.46	36.55	36.27	175,060
June 10, 2025	35.97	36.41	36.41	36.44	35.97	14,695
June 09, 2025	35.9	35.76	35.76	35.9	35.55	13,132
June 06, 2025	35.77	35.85	35.85	35.85	35.62	9,272
June 05, 2025	35.56	35.53	35.53	35.78	35.38	53,932
June 04, 2025	35.9	35.57	35.57	36.04	35.57	56,951
June 03, 2025	35.64	35.95	35.95	35.95	35.39	25,669
June 02, 2025	35.23	35.56	35.56	35.69	35.23	14,533
May 30, 2025	35.17	35.07	35.07	35.35	35.02	12,777
May 29, 2025	35.35	34.96	34.96	35.52	34.92	3,995
May 28, 2025	35.34	35.16	35.16	35.34	35.13	17,835
May 27, 2025	34.94	35.1	35.1	35.28	34.94	48,687