iShares STOXX Europe 600 Industrial Goods & Services UCITS ETF (DE) - EXH4.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	103.98	104.62	104.62	104.72	103.62	11,537
September 05, 2025	103.36	103.22	103.22	103.92	102.78	20,040
September 04, 2025	102.7	102.78	102.78	102.96	102.5	4,891
September 03, 2025	102.4	102.64	102.64	103.08	101.78	27,618
September 02, 2025	103.9	101.46	101.46	103.94	101.46	7,334
September 01, 2025	103.52	103.92	103.92	103.92	103.52	2,576
August 29, 2025	103.2	102.92	102.92	103.84	102.92	3,846
August 28, 2025	103.68	103.28	103.28	103.7	102.9	5,689
August 27, 2025	103.5	103.02	103.02	103.58	102.76	1,039
August 26, 2025	103.38	103.26	103.26	103.64	102.72	5,555
August 25, 2025	103.82	103.68	103.68	104.12	103.62	7,528
August 22, 2025	103.22	104.16	104.16	104.3	103.22	4,524
August 21, 2025	103.3	103.2	103.2	103.44	102.9	13,466
August 20, 2025	103.02	103.12	103.12	103.84	102.96	17,826
August 19, 2025	104.26	104.42	104.42	104.42	103.58	16,418
August 18, 2025	104.02	103.94	103.94	104.14	103.62	7,112
August 15, 2025	104.66	103.88	103.88	104.66	103.66	1,767
August 14, 2025	103.32	104.26	104.26	104.36	103.18	8,986
August 13, 2025	103.88	103.16	103.16	104.02	103.16	3,542
August 12, 2025	102.84	103.4	103.4	103.44	102.52	5,820
August 11, 2025	102.82	102.16	102.16	102.96	102.14	5,810
August 08, 2025	103.4	103.16	103.16	103.72	103.02	39,978
August 07, 2025	102.26	103.22	103.22	103.46	102.26	12,751
August 06, 2025	102.88	102.36	102.36	103.1	101.84	24,170
August 05, 2025	102.86	102.14	102.14	103	102.1	7,249
August 04, 2025	101.14	102.04	102.04	102.04	101.08	19,499
August 01, 2025	102.64	100.62	100.62	102.82	100	3,442
July 31, 2025	104.62	103.72	103.72	105.48	103.72	8,378
July 30, 2025	103.86	103.98	103.98	104.82	103.86	29,875
July 29, 2025	103.66	104.08	104.08	104.76	103.66	5,288
July 28, 2025	104.74	103.28	103.28	104.82	103.14	8,767
July 25, 2025	103.72	103.86	103.86	103.98	103.26	5,515
July 24, 2025	104.82	104.18	104.18	105.38	104.08	7,183
July 23, 2025	103.68	104.12	104.12	104.42	103.58	15,060
July 22, 2025	103.78	102.58	102.58	103.78	101.98	23,077
July 21, 2025	104.68	104.08	104.08	104.7	103.82	6,630
July 18, 2025	104.9	104.3	104.3	105.28	104.2	6,520
July 17, 2025	103.28	104.4	104.4	104.4	103.28	3,547
July 16, 2025	101.9	101.38	101.38	102.48	101.38	5,082
July 15, 2025	102.82	102.26	102.26	102.98	102.2	4,570
July 14, 2025	102.74	103.16	102.28	103.16	102.54	2,521
July 11, 2025	103.98	103.62	103.62	103.98	103.22	5,726
July 10, 2025	104.1	104.18	104.18	104.86	103.98	29,582
July 09, 2025	103	103.8	103.8	104.02	103	33,257
July 08, 2025	102.48	102.74	102.74	102.74	102.24	10,108
July 07, 2025	101.6	102.44	102.44	102.44	101.44	12,937
July 04, 2025	101.48	101.28	101.28	101.48	100.94	12,035
July 03, 2025	101.98	101.92	101.92	102.16	101.18	12,583
July 02, 2025	101.04	101.3	101.3	101.46	100.6	15,310
July 01, 2025	102.4	100.5	100.5	102.4	100.5	11,897
June 30, 2025	103.48	102.32	102.32	103.58	102.32	5,840
June 27, 2025	101.7	102.96	102.96	102.96	101.7	33,811
June 26, 2025	100.28	100.96	100.96	100.98	100.18	20,068
June 25, 2025	100.4	99.87	99.87	100.64	99.87	13,568
June 24, 2025	100.54	99.92	99.92	100.6	99.76	7,331
June 23, 2025	98.83	98.88	98.88	99.52	98.09	5,258
June 20, 2025	99.84	99.55	99.55	100.12	99.49	4,379
June 19, 2025	99.72	99.09	99.09	99.89	99.09	2,419
June 18, 2025	100.98	100.08	100.08	101.08	100.04	40,049
June 17, 2025	100.62	100.74	100.74	101.08	99.79	13,474

iShares STOXX Europe 600 Industrial Goods & Services UCITS ETF (DE) (EXH4.DE) XETRA