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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.18	30.42	30.42	30.42	30.18	316
February 19, 2026	30.2	30	30	30.2	29.96	144
February 18, 2026	29.76	29.87	29.87	30.03	29.7	158
February 17, 2026	29.63	29.82	29.82	29.87	29.63	184
February 16, 2026	30.44	29.55	29.55	30.44	29.55	378
February 13, 2026	30.37	30.43	30.43	30.5	30.23	3,067
February 12, 2026	30.7	30.33	30.33	30.75	30.33	5,911
February 11, 2026	31.21	30.43	30.43	31.22	30.4	1,094
February 10, 2026	31.04	31.27	31.27	31.27	30.9	58
February 09, 2026	30.87	30.75	30.75	30.87	30.53	77
February 06, 2026	30.41	30.72	30.72	30.72	30.23	373
February 05, 2026	30.67	30.58	30.58	30.67	30.47	16
February 04, 2026	30.41	30.41	30.41	30.66	30	1,537
February 03, 2026	31.97	30.59	30.59	31.98	30.55	1,745
February 02, 2026	32.23	32.53	32.53	32.53	32.23	993
January 30, 2026	32.17	32.26	32.26	32.35	32.17	561
January 29, 2026	32.66	32.06	32.06	32.66	31.95	802
January 28, 2026	32.05	32.45	32.45	32.47	32.04	4,080
January 27, 2026	33.1	32.4	32.4	33.1	32.4	1,644
January 26, 2026	33.24	33.06	33.06	33.24	33.06	12
January 23, 2026	33.05	33.07	33.07	33.07	32.79	358
January 22, 2026	32.84	32.97	32.97	32.97	32.54	972
January 21, 2026	32.37	32.46	32.46	32.46	32.35	253
January 20, 2026	32.33	32.41	32.41	32.46	32.27	227
January 19, 2026	32.73	32.37	32.37	32.8	32.37	2,067
January 16, 2026	33.35	33.07	33.07	33.4	32.99	188
January 15, 2026	33.51	33.42	33.42	33.51	33.31	646
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

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