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

33.55

+0.25(+0.75%)

Updated at December 04 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	34.92	35.2	35.2	35.2	34.9	750
October 14, 2025	34.98	34.89	34.45	35.2	34.86	1,153
October 13, 2025	35.01	35.13	35.13	35.22	34.99	2,461
October 10, 2025	35.3	34.82	34.82	35.39	34.82	4,735
October 09, 2025	35.78	35.22	35.22	35.78	35.22	572
October 08, 2025	35.49	35.66	35.66	35.89	35.49	263
October 07, 2025	36.07	35.62	35.62	36.07	35.62	623
October 06, 2025	35.95	36.02	36.02	36.14	35.94	264
October 03, 2025	36.11	36.1	36.1	36.15	35.89	755
October 02, 2025	36.19	36.14	36.14	36.2	35.94	246
October 01, 2025	35.53	36.1	36.1	36.21	35.53	1,472
September 30, 2025	35.22	35.67	35.67	35.67	35.22	41
September 29, 2025	35.08	35.28	35.28	35.29	35.08	362
September 26, 2025	34.83	35.03	35.03	35.03	34.72	522
September 25, 2025	34.76	34.78	34.78	34.83	34.74	318
September 24, 2025	34.74	34.8	34.8	34.85	34.71	715
September 23, 2025	34.98	34.95	34.95	35.1	34.87	126
September 22, 2025	34.81	34.84	34.84	34.91	34.74	1,387
September 19, 2025	35.54	34.92	34.92	35.54	34.92	551
September 18, 2025	35.91	35.88	35.88	35.91	35.69	5,069
September 17, 2025	35.95	35.88	35.88	35.95	35.83	650
September 16, 2025	36.14	35.89	35.89	36.14	35.76	527
September 15, 2025	36.22	36.19	36.19	36.38	36.09	1,532
September 12, 2025	36.12	36.1	36.1	36.19	36.06	91