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
December 04, 2025	104.2	104.86	104.86	104.96	104.2	13,170
December 03, 2025	103.22	103.5	103.5	103.54	102.72	38,940
December 02, 2025	102.28	102.64	102.64	102.98	102.14	11,727
December 01, 2025	102.36	102.38	102.38	102.74	101.54	25,541
November 28, 2025	103.62	103.74	103.74	103.82	103.34	7,322
November 27, 2025	103.16	103.34	103.34	103.52	103	7,751
November 26, 2025	102.6	103.04	103.04	103.04	102.06	3,308
November 25, 2025	101.16	101.9	101.9	101.96	100.9	13,429
November 24, 2025	101.14	101	101	101.66	100.86	12,256
November 21, 2025	101.02	101.14	101.14	101.72	100.4	9,822
November 20, 2025	103.32	102.66	102.66	103.96	102.66	18,755
November 19, 2025	102.2	101.82	101.82	102.76	101.82	17,324
November 18, 2025	102.6	102.12	102.12	103.38	101.9	17,397
November 17, 2025	105.34	104.44	104.44	105.42	104.24	2,526
November 14, 2025	104.8	105.22	105.22	105.22	103.66	14,314
November 13, 2025	107.5	105.7	105.7	107.62	105.7	2,659
November 12, 2025	107.58	107.7	107.7	108	107.56	5,881
November 11, 2025	106.7	107.16	107.16	107.16	106.42	2,296
November 10, 2025	106.46	106.6	106.6	107	106.22	11,561
November 07, 2025	106.02	104.8	104.8	106.02	104.02	4,660
November 06, 2025	106.92	105.46	105.46	107.06	105.46	34,170
November 05, 2025	106.52	107.58	107.58	108.2	106.52	11,262
November 04, 2025	106.88	107.34	107.34	107.56	106.5	3,280
November 03, 2025	108.6	108.62	108.62	108.94	108.44	6,175
October 31, 2025	108.86	108.64	108.64	109.06	108.54	7,430
October 30, 2025	108.78	108.78	108.78	109.18	108.5	3,510
October 29, 2025	109.16	109.18	109.18	109.38	109.06	5,630
October 28, 2025	108.96	109.44	109.44	109.8	108.96	13,967
October 27, 2025	109.86	109.64	109.64	110.02	109.38	8,601
October 24, 2025	109.36	109.32	109.32	109.36	108.68	6,582
October 23, 2025	108.48	108.64	108.64	108.94	108.12	25,035
October 22, 2025	108.38	107.7	107.7	109.3	107.7	21,593
October 21, 2025	107.76	108.28	108.28	108.28	107.14	23,165
October 20, 2025	107.02	107.54	107.54	107.6	106.42	15,060
October 17, 2025	105.66	105.56	105.56	106.6	105.12	8,793
October 16, 2025	106.5	108.04	108.04	108.04	106.12	10,383
October 15, 2025	107.42	106.8	106.8	107.44	106.8	32,621
October 14, 2025	106.7	107.06	106.91	107.06	105.56	20,218
October 13, 2025	107.78	108.06	107.91	108.12	107.54	8,296
October 10, 2025	109.26	107.54	107.39	109.3	107.54	6,089
October 09, 2025	109.54	109.22	109.07	109.92	109.22	54,343
October 08, 2025	108.84	109.66	109.5	109.8	108.66	27,313
October 07, 2025	108.56	108.46	108.31	108.92	108.4	11,172
October 06, 2025	109.14	108.88	108.88	109.46	108.8	21,419
October 03, 2025	109.64	109.46	109.46	109.82	109.24	5,519
October 02, 2025	108.38	108.94	108.94	109.22	108.14	9,616
October 01, 2025	106.42	107.32	107.32	107.34	106.08	4,244
September 30, 2025	106.08	106.9	106.9	106.96	105.8	2,936
September 29, 2025	106.52	106.2	106.2	106.76	106.2	7,325
September 26, 2025	105.86	106.2	106.2	106.66	105.6	2,894
September 25, 2025	105.58	105.34	105.34	105.76	104.7	3,404
September 24, 2025	106.22	106.04	106.04	106.38	105.8	7,236
September 23, 2025	106.22	106.1	106.1	106.6	106.1	5,609
September 22, 2025	105.7	105.76	105.76	105.9	105.3	6,180
September 19, 2025	105.84	105.6	105.6	105.94	105.3	7,936
September 18, 2025	105.78	105.86	105.86	106.28	105.46	20,775
September 17, 2025	105.74	104.88	104.88	105.82	104.86	2,882
September 16, 2025	106.98	105.46	105.46	106.98	105.46	3,335
September 15, 2025	106.58	106.92	106.92	107.16	106.54	5,192
September 12, 2025	106.1	106.2	106.2	106.48	105.68	3,457

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