iShares STOXX Europe 600 Financial Services UCITS ETF (DE) - EXH2.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	83.2	83.35	83.35	83.52	82.94	1,959
December 03, 2025	82.63	82.89	82.89	82.89	82.42	1,482
December 02, 2025	82.83	82.97	82.97	83.14	82.83	300
December 01, 2025	83.63	83.09	83.09	83.63	82.95	3,580
November 28, 2025	84.16	84.34	84.34	84.41	84.16	453
November 27, 2025	83.53	84.05	84.05	84.16	83.53	167
November 26, 2025	82.65	83.36	83.36	83.4	82.5	792
November 25, 2025	81.77	82.44	82.44	82.44	81.12	2,570
November 24, 2025	82	81.49	81.49	82.02	81.42	6,661
November 21, 2025	80.37	81.33	81.33	81.52	80.35	6,027
November 20, 2025	82.45	81.27	81.27	82.45	81.27	3,289
November 19, 2025	81.24	81.13	81.13	81.65	80.9	367
November 18, 2025	81.29	81.14	81.14	81.56	81	2,143
November 17, 2025	83.32	82.59	82.59	83.32	82.45	575
November 14, 2025	82.88	83.08	83.08	83.08	82	288
November 13, 2025	85.64	83.85	83.85	85.64	83.85	1,856
November 12, 2025	86.22	85.81	85.81	86.28	85.81	3,605
November 11, 2025	85.6	86.02	86.02	86.02	85.41	509
November 10, 2025	85.25	84.98	84.98	85.42	84.9	1,364
November 07, 2025	85.01	84.02	84.02	85.01	83.78	3,340
November 06, 2025	85.62	84.63	84.63	85.83	84.63	1,938
November 05, 2025	85.18	86.18	86.18	86.42	85.18	798
November 04, 2025	84.84	85.73	85.73	85.73	84.51	1,246
November 03, 2025	85.86	86.03	86.03	86.36	85.86	3,556
October 31, 2025	86.27	85.99	85.99	86.27	85.85	51
October 30, 2025	86.19	86.26	86.26	86.26	85.76	1,204
October 29, 2025	87.19	86.09	86.09	87.19	85.98	419
October 28, 2025	87.65	86.91	86.91	87.73	86.91	139
October 27, 2025	87.14	87.49	87.49	87.51	86.88	506
October 24, 2025	86.52	86.95	86.95	86.95	86.35	1,476
October 23, 2025	85.93	85.91	85.91	85.96	85.6	2,068
October 22, 2025	84.57	85.04	85.04	85.31	84.54	487
October 21, 2025	84.71	84.76	84.76	84.77	84.4	449
October 20, 2025	84.23	84.72	84.72	84.72	84.04	356
October 17, 2025	83.9	83.81	83.81	84.01	83.6	593
October 16, 2025	85.6	85.46	85.46	86.04	85.46	774
October 15, 2025	86.62	85.86	85.86	86.62	85.63	181
October 14, 2025	86.47	86.5	86.17	86.87	85.87	1,740
October 13, 2025	86.6	87.26	86.93	87.45	86.6	831
October 10, 2025	87.87	86.53	86.2	88.2	86.53	1,180
October 09, 2025	87.67	87.51	87.18	87.7	87.39	14,543
October 08, 2025	87.55	87.8	87.47	88.05	87.55	8,440
October 07, 2025	87.4	87.3	86.97	87.73	87.3	3,298
October 06, 2025	87.28	87.47	87.14	87.78	87.23	934
October 03, 2025	86.83	87.35	87.02	87.35	86.72	1,275
October 02, 2025	86.18	86.31	86.31	86.76	86.11	3,247
October 01, 2025	85.09	85.57	85.57	85.79	84.93	1,291
September 30, 2025	85.54	85.46	85.46	85.89	85.31	909
September 29, 2025	84.73	85.04	85.04	85.32	84.73	1,803
September 26, 2025	84.18	84.57	84.57	84.57	83.85	1,256
September 25, 2025	84.42	83.87	83.87	84.42	83.65	6,314
September 24, 2025	84.97	84.81	84.81	84.97	84.81	1,635
September 23, 2025	85.77	85.74	85.74	86.27	85.74	230
September 22, 2025	85.75	85.65	85.65	85.75	85.34	297
September 19, 2025	85.96	85.73	85.73	86.07	85.64	764
September 18, 2025	85.77	86.36	86.36	86.36	85.77	2,383
September 17, 2025	85.53	85.59	85.59	85.88	85.42	676
September 16, 2025	87.03	85.4	85.4	87.03	85.4	740
September 15, 2025	86.74	87.17	87.17	87.2	86.74	755
September 12, 2025	86.72	86.18	86.18	86.79	86.18	362

iShares STOXX Europe 600 Financial Services UCITS ETF (DE) (EXH2.DE) XETRA