iShares STOXX Europe 600 Insurance UCITS ETF (DE) - EXH5.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.33	49.73	49.73	49.73	49.22	22,636
February 19, 2026	48.9	48.95	48.95	49.21	48.85	20,746
February 18, 2026	49.1	49.03	49.03	49.25	48.9	239,933
February 17, 2026	48.64	48.99	48.99	49.17	48.64	39,970
February 16, 2026	48.68	48.48	48.48	48.82	48.48	44,123
February 13, 2026	48.76	48.19	48.19	48.92	48.01	32,631
February 12, 2026	48.78	48.45	48.45	48.82	48.34	16,267
February 11, 2026	48.92	48.4	48.4	48.96	48.4	173,315
February 10, 2026	49.11	48.81	48.81	49.15	48.78	94,485
February 09, 2026	49.91	49.72	49.72	49.98	49.4	20,133
February 06, 2026	49.55	49.77	49.77	49.85	49.44	37,641
February 05, 2026	49.83	49.56	49.56	49.92	49.42	22,226
February 04, 2026	49.69	50.03	50.03	50.25	49.69	35,477
February 03, 2026	49.18	49.29	49.29	49.4	49.04	45,537
February 02, 2026	48.51	49.04	49.04	49.1	48.51	77,651
January 30, 2026	48.24	48.42	48.42	48.45	48.14	63,754
January 29, 2026	47.89	48.04	48.04	48.43	47.89	26,963
January 28, 2026	47.65	47.85	47.85	47.9	47.49	18,222
January 27, 2026	47.57	47.6	47.6	47.92	47.57	17,786
January 26, 2026	47.63	47.4	47.4	47.63	47.32	20,260
January 23, 2026	48.04	47.31	47.31	48.12	47.21	29,335
January 22, 2026	48.46	48.04	48.04	48.61	48.04	37,962
January 21, 2026	48.51	47.88	47.88	48.59	47.88	22,725
January 20, 2026	48.97	48.74	48.74	49.15	48.5	36,349
January 19, 2026	48.89	49.36	49.36	49.41	48.89	39,540
January 16, 2026	49.18	49.22	49.22	49.35	49.06	37,738
January 15, 2026	49.13	49.27	49.39	49.44	49.03	16,321
January 14, 2026	48.66	49.16	49.16	49.27	48.62	45,003
January 13, 2026	49.17	48.89	48.89	49.3	48.89	15,446
January 12, 2026	49.14	49.36	49.36	49.41	49.02	37,758
January 09, 2026	49.85	49.65	49.65	49.85	49.31	34,887
January 08, 2026	49.76	50.1	50.1	50.1	49.67	10,193
January 07, 2026	50.53	49.68	49.68	50.56	49.35	35,965
January 06, 2026	50.93	50.61	50.61	51.12	50.61	9,236
January 05, 2026	50.26	50.77	50.77	50.77	49.95	46,966
January 02, 2026	50.82	50.87	50.87	51.1	50.58	25,639
December 30, 2025	50.59	50.87	50.87	50.88	50.56	13,782
December 29, 2025	50.82	50.61	50.61	50.82	50.47	21,591
December 23, 2025	50.82	50.8	50.8	50.92	49.97	1.76M
December 22, 2025	50.38	50.8	50.8	50.8	50.35	36,078
December 19, 2025	50.19	50.42	50.42	50.64	50.16	52,712
December 18, 2025	49.72	50.09	50.09	50.13	49.69	33,679
December 17, 2025	49.87	50.04	50.04	50.04	49.85	33,190
December 16, 2025	49.7	49.59	49.59	49.83	49.59	18,387
December 15, 2025	49.35	49.56	49.56	49.72	49.35	11,562
December 12, 2025	49.41	49.12	49.12	49.66	49.09	34,192
December 11, 2025	48.86	49.23	49.23	49.27	48.8	23,622
December 10, 2025	48.64	48.77	48.77	48.8	48.48	17,564
December 09, 2025	48.54	48.89	48.89	48.94	48.54	104,224
December 08, 2025	48.1	48.34	48.34	48.37	48.1	54,755
December 05, 2025	48.07	48.12	48.12	48.41	47.99	38,916
December 04, 2025	48.31	48.44	48.44	48.53	48.13	8,124
December 03, 2025	48.63	48.24	48.24	48.63	48.21	16,646
December 02, 2025	48.79	48.87	48.87	48.92	48.74	7,480
December 01, 2025	48.96	48.73	48.73	48.97	48.6	10,430
November 28, 2025	49.03	49.1	49.1	49.1	48.81	21,856
November 27, 2025	48.87	49.06	49.06	49.06	48.85	9,689
November 26, 2025	48.38	48.94	48.94	48.94	48.38	18,513
November 25, 2025	47.82	48.3	48.3	48.3	47.62	10,744
November 24, 2025	47.99	47.86	47.86	48.06	47.58	16,982

iShares STOXX Europe 600 Insurance UCITS ETF (DE) (EXH5.DE) XETRA