iShares STOXX Europe 600 Food & Beverage UCITS ETF (DE) - EXH3.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66.4	66.9	66.9	66.9	66.3	16,602
February 19, 2026	66.36	66.59	66.59	66.66	65.75	21,400
February 18, 2026	65.77	65.57	65.57	65.85	65.33	5,980
February 17, 2026	66.26	65.81	65.81	66.69	65.77	19,663
February 16, 2026	66.22	66.4	66.4	66.53	66.08	12,456
February 13, 2026	66.23	66.51	66.51	66.79	66.18	20,483
February 12, 2026	65.98	66.87	66.87	66.87	65.48	8,459
February 11, 2026	65.72	65.7	65.7	66	64.94	32,345
February 10, 2026	64.7	65.36	65.36	65.36	64.64	5,556
February 09, 2026	64.73	64.66	64.66	64.87	64.51	22,127
February 06, 2026	64.62	64.86	64.86	65	64.1	7,232
February 05, 2026	64.58	64.92	64.92	64.92	64.27	13,925
February 04, 2026	62.94	64.53	64.53	64.57	62.85	29,034
February 03, 2026	62.18	62.79	62.79	62.88	62	10,924
February 02, 2026	61.63	61.91	61.91	62.27	61.39	8,992
January 30, 2026	60.64	61.07	61.07	61.16	60.64	17,180
January 29, 2026	60.41	60.72	60.72	60.8	60.27	6,299
January 28, 2026	59.69	59.99	59.99	60.24	59.65	4,807
January 27, 2026	59.78	59.89	59.89	60	59.54	19,264
January 26, 2026	59.92	59.88	59.88	60.15	59.25	15,632
January 23, 2026	60.01	60	60	60.22	59.73	2,806
January 22, 2026	60.57	60.46	60.46	60.79	60.22	10,667
January 21, 2026	60.17	59.87	59.87	60.56	59.87	7,409
January 20, 2026	60.8	60.54	60.54	60.92	60.08	14,558
January 19, 2026	60.83	60.85	60.85	60.99	60.66	8,776
January 16, 2026	61.76	61.46	61.46	61.85	61.4	23,856
January 15, 2026	61.74	61.92	61.92	62.13	61.69	3,294
January 14, 2026	61.53	62.02	61.74	62.11	61.34	7,050
January 13, 2026	61.62	61.34	61.34	61.75	61.1	2,961
January 12, 2026	61.39	61.43	61.43	61.46	60.9	14,595
January 09, 2026	60.96	61.34	61.34	61.34	60.95	5,821
January 08, 2026	60.15	60.7	60.7	60.89	60.15	8,232
January 07, 2026	60.78	60.25	60.25	61.15	60.05	15,040
January 06, 2026	60.83	61.06	61.06	61.07	60.54	4,548
January 05, 2026	61.51	61	61	61.56	60.34	16,438
January 02, 2026	61.92	61.92	61.92	61.97	61.6	12,540
December 30, 2025	61.82	61.85	61.85	61.85	61.67	14,480
December 29, 2025	61.5	61.93	61.93	62.06	61.5	12,200
December 23, 2025	61.58	61.39	61.39	61.83	61.39	3,028
December 22, 2025	62.09	61.66	61.66	62.15	61.44	4,772
December 19, 2025	62.49	62.47	62.47	62.64	62.34	6,176
December 18, 2025	62.66	62.69	62.69	62.97	62.27	2,043
December 17, 2025	61.83	62.4	62.4	62.46	61.8	24,176
December 16, 2025	61.98	62	62	62.09	61.84	367
December 15, 2025	61.56	61.95	61.95	62.08	61.56	6,432
December 12, 2025	61.19	61.48	61.48	61.59	61.06	2,334
December 11, 2025	60.84	61.31	61.31	61.41	60.74	3,027
December 10, 2025	60.42	60.79	60.79	60.81	60.4	11,508
December 09, 2025	60.99	60.72	60.72	61.17	60.52	4,790
December 08, 2025	61.45	60.92	60.92	61.48	60.78	8,208
December 05, 2025	61.73	61.68	61.68	61.9	61.66	33,782
December 04, 2025	61.62	61.85	61.85	62.14	61.61	4,180
December 03, 2025	61.86	61.97	61.97	62.24	61.85	6,482
December 02, 2025	62.84	61.9	61.9	62.89	61.76	7,798
December 01, 2025	62.4	62.62	62.62	62.68	62.34	2,607
November 28, 2025	62.41	62.52	62.52	62.57	62.37	6,385
November 27, 2025	62.33	62.58	62.58	62.6	62.27	8,134
November 26, 2025	62.1	62.21	62.21	62.27	62.02	6,668
November 25, 2025	62.54	62.45	62.45	62.62	62.32	2,009
November 24, 2025	62.89	62.42	62.42	62.95	62.42	5,293

iShares STOXX Europe 600 Food & Beverage UCITS ETF (DE) (EXH3.DE) XETRA