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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	47.9	47.89	47.89	47.95	47.69	6,439
July 24, 2025	48.56	48.03	48.03	48.56	47.9	32,527
July 23, 2025	48.2	48.11	48.11	48.35	48.03	20,376
July 22, 2025	47.88	47.58	47.58	47.89	47.46	43,423
July 21, 2025	47.88	48	48	48.05	47.78	21,024
July 18, 2025	47.99	47.92	47.92	48.01	47.72	25,217
July 17, 2025	47.59	47.69	47.69	47.69	47.4	77,055
July 16, 2025	47.25	47.39	47.39	47.62	47.22	17,604
July 15, 2025	47.67	47.17	47.17	47.67	47.17	18,154
July 14, 2025	48.72	49.02	47.57	49.06	48.6	28,894
July 11, 2025	49.04	48.94	47.5	49.08	48.75	10,117
July 10, 2025	49.48	48.93	47.49	49.48	48.93	17,885
July 09, 2025	49.14	49.37	47.91	49.52	49.05	67,086
July 08, 2025	48.9	48.85	47.41	48.94	48.63	34,127
July 07, 2025	48.49	48.91	47.46	48.91	48.49	11,282
July 04, 2025	48.42	48.29	46.86	48.45	48.2	7,183
July 03, 2025	48.08	48.52	47.08	48.52	48.05	3,735
July 02, 2025	48.57	47.87	46.45	48.66	47.83	16,726
July 01, 2025	48.8	48.29	48.29	48.88	48.29	30,750
June 30, 2025	48.62	48.54	48.54	48.8	48.36	94,112
June 27, 2025	48.48	48.55	48.55	48.55	48.3	11,068
June 26, 2025	48.48	48.25	48.25	48.51	48.17	7,321
June 25, 2025	48.55	48.3	48.3	48.58	48.22	16,542
June 24, 2025	48.95	48.34	48.34	48.95	48.34	13,194
June 23, 2025	48.13	48.02	48.02	48.35	48	7,948
June 20, 2025	48.18	48.56	48.56	48.59	48.16	5,554
June 19, 2025	47.86	47.89	47.89	48.1	47.73	4,876
June 18, 2025	48.36	48.07	48.07	48.37	48.07	5,609
June 17, 2025	48.11	48.16	48.16	48.4	47.92	23,136
June 16, 2025	48.47	48.63	48.63	48.64	48.28	13,906
June 13, 2025	48.15	48.34	48.34	48.42	48.01	18,614
June 12, 2025	48.77	48.64	48.64	48.77	48.25	24,995
June 11, 2025	49.42	49.24	49.24	49.47	49.18	15,662
June 10, 2025	49.85	49.34	49.34	49.89	49.31	9,560
June 09, 2025	50.27	49.83	49.83	50.37	49.8	12,481
June 06, 2025	49.84	50.16	50.16	50.17	49.8	19,664
June 05, 2025	49.75	49.95	49.95	50.02	49.64	20,909
June 04, 2025	49.75	49.83	49.83	49.94	49.62	12,497
June 03, 2025	49.97	49.6	49.6	49.97	49.58	20,037
June 02, 2025	49.44	49.83	49.83	49.91	49.32	8,491
May 30, 2025	49.7	49.47	49.47	49.7	49.47	5,460
May 29, 2025	49.51	49.33	49.33	49.58	49.32	5,875
May 28, 2025	49.75	49.28	49.28	49.8	49.23	10,151
May 27, 2025	49.72	49.73	49.73	49.81	49.5	4,355

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