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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	47.75	47.53	47.53	47.86	47.31	38,650
October 16, 2025	49.05	48.55	48.55	49.12	48.34	83,519
October 15, 2025	49.62	49.21	49.21	49.76	49.21	15,074
October 14, 2025	49	49.66	49.53	49.69	49	6,545
October 13, 2025	49.34	49.2	49.07	49.46	49.1	16,239
October 10, 2025	49.55	49.2	49.07	49.62	49.2	18,949
October 09, 2025	49.74	49.46	49.33	49.9	49.46	22,105
October 08, 2025	49.39	49.76	49.63	49.81	49.17	12,998
October 07, 2025	49.14	49.18	49.05	49.25	49.03	18,702
October 06, 2025	48.64	49.03	48.9	49.05	48.53	12,511
October 03, 2025	48.82	48.62	48.49	48.87	48.32	20,577
October 02, 2025	48.85	48.71	48.58	49.02	48.6	28,829
October 01, 2025	48.43	48.87	48.74	48.91	48.38	8,953
September 30, 2025	48.57	48.56	48.43	48.67	48.14	43,018
September 29, 2025	48.53	48.45	48.32	48.63	48.38	13,407
September 26, 2025	47.82	48.38	48.38	48.41	47.82	10,044
September 25, 2025	47.23	47.4	47.4	47.48	47.22	4,759
September 24, 2025	47.27	47.36	47.36	47.46	47.1	12,131
September 23, 2025	47.72	47.5	47.5	47.74	47.5	13,344
September 22, 2025	47.37	47.58	47.58	47.58	47.33	8,538
September 19, 2025	47.47	47.49	47.49	47.65	47.4	37,512
September 18, 2025	47.42	47.46	47.46	47.54	47.27	18,801
September 17, 2025	47.24	47.32	47.32	47.52	47.05	44,677
September 16, 2025	47.92	47.19	47.19	47.99	47.19	31,601
September 15, 2025	48.37	48.28	48.28	48.53	48.19	21,871
September 12, 2025	48.15	48.16	48.16	48.21	47.99	17,744
September 11, 2025	47.98	47.85	47.85	48.11	47.77	6,606
September 10, 2025	47.99	47.81	47.81	48.06	47.66	7,187
September 09, 2025	47.93	47.83	47.83	48.04	47.67	13,574
September 08, 2025	47.64	47.73	47.73	47.79	47.44	7,219
September 05, 2025	48.11	47.66	47.66	48.11	47.6	9,923
September 04, 2025	47.66	47.96	47.96	48.09	47.6	26,253
September 03, 2025	47.22	47.41	47.41	47.41	47	17,727
September 02, 2025	48.35	47.59	47.59	48.35	47.59	32,992
September 01, 2025	48.68	48.37	48.37	48.68	48.22	8,947
August 29, 2025	48.71	48.62	48.62	48.75	48.42	68,532
August 28, 2025	49.18	48.69	48.69	49.18	48.59	7,813
August 27, 2025	49.04	48.97	48.97	49.08	48.76	6,773
August 26, 2025	48.96	48.9	48.9	49.01	48.68	81,706
August 25, 2025	49.9	49.6	49.6	49.94	49.6	15,940
August 22, 2025	50.26	50.06	50.06	50.38	50.06	23,671
August 21, 2025	50.42	50.35	50.35	50.46	50.16	32,158
August 20, 2025	49.98	50.32	50.32	50.36	49.9	46,128
August 19, 2025	49.85	49.87	49.87	49.99	49.71	12,484
August 18, 2025	49.94	49.8	49.8	49.95	49.75	15,609
August 15, 2025	50.27	50.09	50.09	50.32	50.08	15,757
August 14, 2025	49.67	50.01	50.01	50.26	49.67	10,809
August 13, 2025	49.25	49.5	49.5	49.57	49.25	7,509
August 12, 2025	49.3	49.08	49.08	49.42	49.08	7,784
August 11, 2025	49.32	49.22	49.22	49.33	49.15	22,157
August 08, 2025	49.14	49.1	49.1	49.21	48.89	27,495
August 07, 2025	49.58	49.9	49.9	50.26	49.49	52,281
August 06, 2025	48.66	49.08	49.08	49.14	48.53	42,461
August 05, 2025	48.1	48.39	48.39	48.55	48.1	13,422
August 04, 2025	47.15	48.03	48.03	48.12	47.11	29,753
August 01, 2025	47.71	46.81	46.81	47.99	46.8	31,842
July 31, 2025	48.42	48.42	48.42	48.49	48.2	17,432
July 30, 2025	48.09	48.16	48.16	48.24	47.98	10,119
July 29, 2025	47.93	48.23	48.23	48.31	47.93	14,773
July 28, 2025	48.14	47.75	47.75	48.28	47.65	8,239

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