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
February 20, 2026	87.55	87.83	87.83	87.85	87.35	1,134
February 19, 2026	88.38	86.95	86.95	88.38	86.95	1,337
February 18, 2026	86.66	88.28	88.28	88.4	86.66	557
February 17, 2026	86.91	86.71	86.71	86.93	86.2	494
February 16, 2026	87.17	86.64	86.64	87.44	86.64	690
February 13, 2026	86.27	86.53	86.53	86.65	86.16	1,060
February 12, 2026	86.69	86.06	86.06	87.25	86.06	1,800
February 11, 2026	87.75	85.9	85.9	88.02	85.9	853
February 10, 2026	88.2	87.64	87.64	88.39	87.64	2,976
February 09, 2026	87.82	88.12	88.12	88.12	87.22	2,400
February 06, 2026	85.77	87.43	87.43	87.55	85.72	17,990
February 05, 2026	88.26	87.11	87.11	88.38	86.72	1,628
February 04, 2026	88.58	87.7	87.7	88.58	87.52	1,408
February 03, 2026	91.75	88.91	88.91	91.81	88.84	11,077
February 02, 2026	89.32	90.96	90.96	90.96	89.23	2,579
January 30, 2026	90.2	90.24	90.24	90.45	89.97	1,066
January 29, 2026	90.69	90.16	90.16	91.42	90.16	6,863
January 28, 2026	90.47	89.9	89.9	90.5	89.84	1,875
January 27, 2026	90.61	90.34	90.34	91.15	90.34	618
January 26, 2026	91.19	90.37	90.37	91.19	90.37	1,451
January 23, 2026	91.32	91.14	91.14	91.37	90.78	322
January 22, 2026	92.28	91.71	91.71	92.52	91.67	1,683
January 21, 2026	89.96	90.37	90.37	90.42	89.17	5,008
January 20, 2026	89.7	90.43	90.43	90.52	89.7	434
January 19, 2026	91.21	91.03	91.03	91.72	90.93	1,094
January 16, 2026	92.05	92.55	92.55	92.62	91.94	1,023
January 15, 2026	91.37	92.36	92.36	92.36	91.2	771
January 14, 2026	90.87	90.56	90.56	90.87	90.45	704
January 13, 2026	91.29	90.7	90.7	91.53	90.7	3,648
January 12, 2026	90.85	91.31	91.31	91.32	90.63	4,209
January 09, 2026	90.36	91.08	91.08	91.12	90.23	477
January 08, 2026	90.12	90.38	90.38	90.38	89.93	4,149
January 07, 2026	91.46	90.91	90.91	91.56	90.67	4,795
January 06, 2026	91.57	91.18	91.18	91.73	91.18	483
January 05, 2026	89.79	91.61	91.61	91.61	89.7	1,148
January 02, 2026	89.58	89.41	89.41	90.04	89.27	9,697
December 30, 2025	89.38	89.84	89.84	89.84	89.27	6,671
December 29, 2025	89.5	89.27	89.27	89.5	89.17	966
December 23, 2025	89	89.14	89.14	89.38	88.98	661
December 22, 2025	88.46	89	89	89	88.3	2,122
December 19, 2025	88.3	88.54	88.54	88.56	87.84	952
December 18, 2025	86.91	88.19	88.19	88.47	86.91	2,585
December 17, 2025	86.48	86.61	86.61	87.06	86.48	4,177
December 16, 2025	85.54	86.41	86.41	86.41	85.51	392
December 15, 2025	85.34	85.31	85.31	85.64	85.21	227
December 12, 2025	85.41	84.78	84.78	86.04	84.78	2,423
December 11, 2025	84.28	84.53	84.53	84.69	84.17	3,489
December 10, 2025	84.54	84.45	84.45	84.78	84.26	2,545
December 09, 2025	85.02	84.72	84.72	85.11	84.72	89
December 08, 2025	84.3	84.53	84.53	84.74	84.3	2,373
December 05, 2025	83.4	84.54	84.54	84.54	83.36	4,537
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

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