iShares STOXX Europe 600 Media UCITS ETF (DE) - EXH6.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	34.27	33.59	33.59	34.3	33.59	24,201
January 13, 2026	34.42	34.07	34.07	34.53	34.07	5,716
January 12, 2026	34.46	34.36	34.36	34.48	34.36	15
January 09, 2026	34.03	34.55	34.55	34.55	34.03	822
January 08, 2026	33.81	33.75	33.75	33.81	33.68	19
January 07, 2026	34.4	33.96	33.96	34.48	33.96	444
January 06, 2026	34.44	34.48	34.48	34.48	34.12	865
January 05, 2026	33.96	34.4	34.4	34.4	33.87	400
January 02, 2026	34.48	33.9	33.9	34.48	33.72	1,675
December 30, 2025	34.16	34.23	34.23	34.24	34.15	190
December 29, 2025	33.94	34.13	34.13	34.13	33.94	102
December 23, 2025	34.06	33.88	33.88	34.06	33.88	788
December 22, 2025	34.02	34.02	34.02	34.03	33.87	3,429
December 19, 2025	34.03	34.06	34.06	34.08	33.92	1,025
December 18, 2025	33.81	34.15	34.15	34.15	33.71	11,650
December 17, 2025	33.71	33.77	33.77	33.77	33.44	4,513
December 16, 2025	33.93	33.69	33.69	33.93	33.59	5,528
December 15, 2025	34.04	33.98	33.98	34.31	33.92	97
December 12, 2025	34.03	34.1	34.1	34.26	34.03	405
December 11, 2025	33.67	34.01	34.01	34.01	33.67	1,271
December 10, 2025	33.88	33.9	33.9	34	33.8	697
December 09, 2025	33.62	33.84	33.84	33.87	33.62	213
December 08, 2025	33.8	33.56	33.56	33.8	33.52	270
December 05, 2025	33.6	33.86	33.86	33.95	33.6	1,474
December 04, 2025	33.43	33.55	33.55	33.58	33.43	1,040
December 03, 2025	33.25	33.3	33.3	33.42	33.18	143
December 02, 2025	33.68	33.22	33.22	33.75	33.22	122
December 01, 2025	33.8	33.84	33.84	33.9	33.72	429
November 28, 2025	33.83	34.09	34.09	34.09	33.83	133
November 27, 2025	33.6	33.77	33.77	33.77	33.6	850
November 26, 2025	33.59	33.66	33.66	33.78	33.43	103
November 25, 2025	33.47	33.71	33.71	33.71	33.47	1,108
November 24, 2025	33.92	33.4	33.4	33.92	33.4	2,589
November 21, 2025	33.3	33.95	33.95	33.95	33.3	685
November 20, 2025	33.9	33.16	33.16	33.9	33.16	1,248
November 19, 2025	33.24	33.8	33.8	33.98	33.24	106
November 18, 2025	33.23	33.13	33.13	33.44	33.09	1,776
November 17, 2025	33.99	33.76	33.76	33.99	33.72	799
November 14, 2025	33.56	33.74	33.74	33.74	33.17	542
November 13, 2025	34.22	33.87	33.87	34.22	33.83	30
November 12, 2025	34.21	34.22	34.22	34.48	34.21	72
November 11, 2025	33.97	34.33	34.33	34.35	33.97	3,558
November 10, 2025	33.93	33.85	33.85	33.94	33.84	370
November 07, 2025	33.78	33.76	33.76	33.87	33.48	3,561
November 06, 2025	33.84	33.42	33.42	33.9	33.42	1,238
November 05, 2025	33.56	34.01	34.01	34.12	33.56	705
November 04, 2025	33.54	33.72	33.72	33.72	33.22	2,295
November 03, 2025	34.38	33.81	33.81	34.38	33.81	1,060
October 31, 2025	34.65	34.42	34.42	34.66	34.42	912
October 30, 2025	34.65	34.51	34.51	34.65	34.35	854
October 29, 2025	35.21	34.92	34.92	35.27	34.87	490
October 28, 2025	35.31	35.32	35.32	35.35	35.26	510
October 27, 2025	35.68	35.23	35.23	35.78	35.23	1,197
October 24, 2025	35.56	35.57	35.57	35.62	35.34	2,237
October 23, 2025	35.31	35.53	35.53	35.67	35.31	3,209
October 22, 2025	35.07	35.41	35.41	35.49	35.07	162
October 21, 2025	35.15	35.42	35.42	35.42	35.04	313
October 20, 2025	35.23	35.05	35.05	35.23	34.85	143
October 17, 2025	34.89	35.16	35.16	35.35	34.82	1,002
October 16, 2025	35.13	35.16	35.16	35.16	34.89	800

iShares STOXX Europe 600 Media UCITS ETF (DE) (EXH6.DE) XETRA