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
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
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

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