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

64.63

-0.21(-0.32%)

Updated at October 21 09:24AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	63.65	64.76	64.76	64.85	63.47	4,015
October 16, 2025	62.55	63.82	63.82	63.82	62.55	17,637
October 15, 2025	60.81	61.09	61.09	61.16	60.64	14,083
October 14, 2025	61.08	60.62	60.46	61.44	60.62	3,224
October 13, 2025	60.99	60.9	60.74	61.22	60.83	5,991
October 10, 2025	60.98	60.92	60.92	61.35	60.87	2,763
October 09, 2025	60.36	60.75	60.75	60.85	60.36	5,071
October 08, 2025	60.14	60.45	60.45	60.51	60.14	2,145
October 07, 2025	60.14	60.09	60.09	60.14	59.85	5,046
October 06, 2025	59.83	59.68	59.68	59.89	59.57	10,462
October 03, 2025	59.99	59.86	59.86	60.2	59.7	8,240
October 02, 2025	59.97	60.12	60.12	60.16	59.95	4,942
October 01, 2025	59.72	59.72	59.72	60.08	59.71	4,910
September 30, 2025	59.27	59.59	59.59	59.62	58.97	33,924
September 29, 2025	58.82	59.27	59.27	59.33	58.8	28,285
September 26, 2025	59.02	59.04	59.04	59.2	58.84	5,230
September 25, 2025	59.32	59.06	59.06	59.54	58.97	5,427
September 24, 2025	59.27	59.21	59.21	59.31	58.99	6,775
September 23, 2025	59.48	59.21	59.21	59.81	59.21	29,271
September 22, 2025	59.81	59.34	59.34	59.9	59.27	61,814
September 19, 2025	59.65	60	60	60.14	59.6	7,425
September 18, 2025	59.83	59.85	59.85	60.06	59.6	31,827
September 17, 2025	60.02	60	60	60.24	59.81	27,628
September 16, 2025	60.39	60.04	60.04	60.39	59.98	3,763
September 15, 2025	60.97	60.48	60.48	61.28	60.48	3,967
September 12, 2025	61.27	60.9	60.9	61.33	60.9	3,609
September 11, 2025	61.63	61.38	61.38	61.63	61.3	11,527
September 10, 2025	61.56	61.31	61.31	61.77	61.21	8,811
September 09, 2025	62.14	61.7	61.7	62.14	61.64	9,108
September 08, 2025	62.49	62.03	62.03	62.49	62.02	9,266
September 05, 2025	62.52	62.55	62.55	62.58	62.26	9,925
September 04, 2025	62.53	62.5	62.5	62.92	62.5	11,537
September 03, 2025	62.31	62.31	62.31	62.45	62.1	2,927
September 02, 2025	62.06	62.4	62.4	62.88	61.85	3,385
September 01, 2025	62.86	62.75	62.75	62.96	62.68	3,621
August 29, 2025	62.74	62.72	62.72	63.01	62.58	3,424
August 28, 2025	63.09	62.83	62.83	63.4	62.79	26,900
August 27, 2025	62.77	62.68	62.68	62.99	62.68	2,055
August 26, 2025	63.05	62.65	62.65	63.39	62.64	2,056
August 25, 2025	63.47	63.33	63.33	63.68	63.29	11,419
August 22, 2025	63.64	63.56	63.56	63.9	63.56	3,026
August 21, 2025	63.65	63.64	63.64	63.7	63.4	5,828
August 20, 2025	62.55	63.84	63.84	63.88	62.55	5,866
August 19, 2025	61.5	62.39	62.39	62.39	61.5	2,060
August 18, 2025	61.38	61.4	61.4	61.45	61.2	5,485
August 15, 2025	61.55	61.38	61.38	61.61	61.35	5,271
August 14, 2025	61.32	61.24	61.24	61.37	61	8,276
August 13, 2025	61.25	61.29	61.29	61.38	61.03	9,338
August 12, 2025	61.49	61.14	61.14	61.52	60.9	16,421
August 11, 2025	61.55	61.28	61.28	61.55	61.2	2,482
August 08, 2025	61.57	61.23	61.23	61.58	61.19	40,610
August 07, 2025	60.64	61.19	61.19	61.24	60.55	19,679
August 06, 2025	60.55	60.55	60.55	60.86	60.27	7,058
August 05, 2025	60.29	60.57	60.57	60.86	60.22	20,098
August 04, 2025	59.37	59.9	59.9	59.9	59.37	14,339
August 01, 2025	60.15	59.51	59.51	60.27	59.51	20,945
July 31, 2025	61.36	60.37	60.37	61.36	60.37	47,265
July 30, 2025	62.31	62.02	62.02	62.5	62.02	22,906
July 29, 2025	61.93	61.91	61.91	62.01	61.75	6,033
July 28, 2025	63.14	61.91	61.91	63.26	61.9	15,553