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
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
July 25, 2025	63.26	63.09	63.09	63.26	62.76	3,637
July 24, 2025	63.37	63.43	63.43	63.72	63.24	21,776
July 23, 2025	64.41	64.16	64.16	64.51	64.1	2,089
July 22, 2025	63.38	63.81	63.81	63.95	63.22	67,175
July 21, 2025	63.71	63.6	63.6	63.86	63.47	6,423
July 18, 2025	63.82	64	64	64.01	63.67	352
July 17, 2025	63.35	63.52	63.52	63.62	63.33	2,222
July 16, 2025	63.37	63.09	63.09	63.51	63.03	8,723
July 15, 2025	63.44	63.25	63.25	63.66	63.17	5,220
July 14, 2025	64.01	64.23	63.39	64.37	64	8,077
July 11, 2025	64.53	64.1	64.1	64.53	64.04	26,372
July 10, 2025	64.55	64.78	64.78	64.78	64.43	1,440
July 09, 2025	64.83	64.53	64.53	65.02	64.5	10,723
July 08, 2025	64.6	64.78	64.78	64.78	64.2	2,308
July 07, 2025	65.16	64.77	64.77	65.16	64.68	1,860
July 04, 2025	65.09	65.2	65.2	65.4	64.97	1,721
July 03, 2025	65.5	65.31	65.31	65.66	65.12	2,784
July 02, 2025	65.39	65.16	65.16	65.43	65.02	8,687
July 01, 2025	64.67	65.28	65.28	65.28	64.32	4,833
June 30, 2025	64.86	64.39	64.39	64.89	64.32	4,254
June 27, 2025	64.7	64.73	64.73	65.13	64.52	14,377
June 26, 2025	64.58	64.51	64.51	64.69	64.5	2,248
June 25, 2025	65.96	64.53	64.53	65.96	64.53	7,877
June 24, 2025	66.64	66.13	66.13	66.64	66.08	1,565
June 23, 2025	65.86	65.91	65.91	66.09	65.82	13,174
June 20, 2025	66.59	66.22	66.22	66.62	66.22	54,250
June 19, 2025	66.56	66.33	66.33	66.62	66.31	55
June 18, 2025	66.57	66.72	66.72	66.81	66.4	4,405
June 17, 2025	66.59	66.69	66.69	66.78	66.31	6,327

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