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
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
September 11, 2025	38.44	38.06	38.06	38.47	37.96	7,535
September 10, 2025	38.05	38.24	38.24	38.28	37.86	12,300
September 09, 2025	37.63	38.02	38.02	38.13	37.63	41,550
September 08, 2025	37.77	37.58	37.58	37.83	37.4	5,044
September 05, 2025	37.96	37.34	37.34	38.14	37.23	16,882
September 04, 2025	37.67	38.03	38.03	38.12	37.66	60,780
September 03, 2025	38.42	37.9	37.9	38.52	37.82	45,279
September 02, 2025	38.62	38.19	38.19	38.76	38.18	34,950
September 01, 2025	38.58	38.58	38.58	38.62	38.45	56,926
August 29, 2025	38.71	38.53	38.53	38.77	38.52	30,591
August 28, 2025	38.66	38.54	38.54	38.74	38.41	1,289
August 27, 2025	38.8	38.62	38.62	38.8	38.5	5,880
August 26, 2025	38.67	38.56	38.56	38.78	38.54	3,279
August 25, 2025	38.5	38.78	38.78	38.79	38.5	10,280
August 22, 2025	38.61	38.73	38.73	38.9	38.55	5,259
August 21, 2025	38.41	38.53	38.53	38.55	38.37	17,839
August 20, 2025	38.07	38.19	38.19	38.32	38.02	38,261
August 19, 2025	37.97	38.25	38.25	38.25	37.97	5,480
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

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