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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	36.2	36	36	36.32	36	510
September 10, 2025	36.64	36.13	36.13	36.64	36.13	2,880
September 09, 2025	36.62	36.5	36.5	36.72	36.5	3,872
September 08, 2025	35.8	36.12	36.12	36.12	35.8	299
September 05, 2025	35.85	35.76	35.76	35.92	35.74	2,185
September 04, 2025	35.38	35.8	35.8	35.91	35.38	725
September 03, 2025	35.09	35.09	35.09	35.11	34.88	5,648
September 02, 2025	35.48	34.98	34.98	35.48	34.98	726
September 01, 2025	35.41	35.46	35.46	35.46	35.35	453
August 29, 2025	35.69	35.35	35.35	35.69	35.35	731
August 28, 2025	36.12	35.76	35.76	36.12	35.76	1,074
August 27, 2025	35.93	36.03	36.03	36.03	35.93	1
August 26, 2025	36.22	35.78	35.78	36.22	35.78	596
August 25, 2025	36.24	36.32	36.32	36.45	36.24	24
August 22, 2025	35.95	36.21	36.21	36.35	35.94	229
August 21, 2025	35.93	35.99	35.99	36.13	35.88	1,715
August 20, 2025	36.38	36.59	36.59	36.59	36.38	2,716
August 19, 2025	36.22	36.5	36.5	36.5	36.22	2,616
August 18, 2025	36.07	36.15	36.15	36.17	35.99	1,361

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