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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	36.17	36	36	36.17	35.87	870
August 14, 2025	35.92	36.01	36.01	36.01	35.69	107
August 13, 2025	35.6	35.8	35.8	35.8	35.57	361
August 12, 2025	36.02	35.47	35.47	36.03	35.47	437
August 11, 2025	36.1	35.89	35.89	36.1	35.89	128
August 08, 2025	36.28	35.95	35.95	36.28	35.8	443
August 07, 2025	36.02	36.31	36.31	36.36	36.02	173
August 06, 2025	36.51	36.11	36.11	36.53	36.11	90
August 05, 2025	36.42	36.4	36.4	36.58	36.4	3,308
August 04, 2025	36.27	36.21	36.21	36.27	36.06	5,364
August 01, 2025	36.06	36.27	36.27	36.27	35.91	9,317
July 31, 2025	36.86	36.71	36.71	36.89	36.71	190
July 30, 2025	36.72	36.77	36.77	36.9	36.72	21
July 29, 2025	37.1	36.77	36.77	37.23	36.77	1,321
July 28, 2025	38.15	36.96	36.96	38.15	36.96	2,666
July 25, 2025	38.4	38.12	38.12	38.4	38.12	3,267
July 24, 2025	38.47	38.64	38.64	38.64	38.39	168
July 23, 2025	38.16	38.24	38.24	38.27	37.99	433
July 22, 2025	37.26	37.62	37.62	37.66	37.26	562
July 21, 2025	37.57	37.2	37.2	37.57	37.2	5,715
July 18, 2025	37.73	37.51	37.51	37.73	37.51	1,869
July 17, 2025	38.2	37.57	37.57	38.2	37.49	285
July 16, 2025	37.96	37.78	37.78	38.08	37.78	34
July 15, 2025	37.87	37.85	37.85	38.12	37.85	847
July 14, 2025	37.63	37.79	37.63	37.81	37.63	361
July 11, 2025	38.03	37.89	37.89	38.03	37.69	725
July 10, 2025	38.14	38.22	38.22	38.42	38.13	1,839
July 09, 2025	38.25	38	38	38.25	37.96	1,908
July 08, 2025	38.79	38.92	38.92	38.92	38.75	653
July 07, 2025	38.59	38.89	38.89	38.89	38.59	1,323
July 04, 2025	38.89	38.6	38.6	38.89	38.53	644
July 03, 2025	38.97	39.07	39.07	39.07	38.97	614
July 02, 2025	39.15	38.88	38.88	39.19	38.88	224
July 01, 2025	39.19	39.03	39.03	39.19	38.79	569
June 30, 2025	39.34	39.22	39.22	39.35	39.22	950
June 27, 2025	39.06	39.29	39.29	39.29	39.06	5,097
June 26, 2025	38.72	38.6	38.6	38.72	38.6	335
June 25, 2025	38.83	38.55	38.55	39.03	38.55	124
June 24, 2025	39.33	39.17	39.17	39.33	39.13	1,018
June 23, 2025	38.44	38.66	38.66	38.76	38.44	765
June 20, 2025	38.73	38.67	38.67	38.96	38.67	4,363
June 19, 2025	38.7	38.61	38.61	38.87	38.61	2,688
June 18, 2025	39	38.78	38.78	39.06	38.7	918
June 17, 2025	39.24	38.99	38.99	39.28	38.99	204
June 16, 2025	39.55	39.76	39.76	39.76	39.29	203

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