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
February 20, 2026	47.32	47.16	47.16	47.33	46.96	53,996
February 19, 2026	47.15	47.36	47.36	47.47	46.91	49,795
February 18, 2026	46.25	46.83	46.83	46.85	46.19	20,879
February 17, 2026	46.1	45.84	45.84	46.39	45.44	65,986
February 16, 2026	46.05	46.1	46.1	46.27	45.89	26,038
February 13, 2026	45.79	45.91	45.91	45.91	45.31	20,831
February 12, 2026	46.62	45.89	45.89	46.65	45.74	59,985
February 11, 2026	45.31	46.42	46.42	46.42	45.31	32,373
February 10, 2026	45.04	44.75	44.75	45.47	44.67	18,310
February 09, 2026	44.84	45.48	45.48	45.48	44.81	33,901
February 06, 2026	44.54	45.03	45.03	45.04	44.41	35,753
February 05, 2026	45.05	44.31	44.31	45.23	44.16	65,632
February 04, 2026	45.69	45.43	45.43	46	45.37	29,230
February 03, 2026	44.78	45.15	45.15	45.22	44.43	77,885
February 02, 2026	43.3	44.45	44.45	44.49	43.23	45,432
January 30, 2026	44.12	44.48	44.48	44.48	43.95	62,933
January 29, 2026	44.15	44.29	44.29	44.91	44.12	130,846
January 28, 2026	43.62	43.71	43.71	43.86	43.51	62,657
January 27, 2026	42.98	43.28	43.28	43.32	42.82	36,913
January 26, 2026	42.9	43	43	43.32	42.9	50,937
January 23, 2026	42.38	42.87	42.87	43.13	42.38	31,983
January 22, 2026	42.84	42.23	42.23	42.84	41.96	95,443
January 21, 2026	42.01	42.31	42.31	42.31	41.79	18,284
January 20, 2026	41.74	41.94	41.94	42.03	41.36	47,789
January 19, 2026	41.97	42.02	42.02	42.24	41.86	19,889
January 16, 2026	41.95	42.49	42.49	42.49	41.84	16,249
January 15, 2026	41.62	41.95	41.95	42.51	41.59	18,975
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

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