iShares STOXX Europe 600 Personal & Household Goods UCITS ETF (DE) - EXH7.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	100.52	101.88	101.88	102.08	100.48	715
October 16, 2025	100.38	101.36	101.36	101.36	100.38	2,598
October 15, 2025	100.18	100.52	100.52	100.56	99.92	1,681
October 14, 2025	97.21	97.27	96.8	97.47	97.11	178
October 13, 2025	98.21	97.63	97.16	98.31	97.54	413
October 10, 2025	99.31	97.69	97.22	99.39	97.69	192
October 09, 2025	100.5	98.81	98.33	100.5	98.81	411
October 08, 2025	98.74	100.16	99.68	100.2	98.74	1,481
October 07, 2025	97.92	98.73	98.73	98.76	97.68	1,622
October 06, 2025	98.19	97.25	97.25	98.19	97.25	157
October 03, 2025	97.58	98.43	98.43	98.43	97.58	433
October 02, 2025	97.32	97.85	97.85	98	97.32	5,047
October 01, 2025	96.47	96.73	96.73	96.93	96.38	1,321
September 30, 2025	96.02	96.38	96.38	96.38	95.65	141
September 29, 2025	95.69	96.25	96.25	96.26	95.57	1,504
September 26, 2025	95.37	95.68	95.68	95.72	95.26	10,563
September 25, 2025	95.46	95.08	95.08	96.07	94.96	1,824
September 24, 2025	96.44	95.51	95.51	96.48	95.49	1,125
September 23, 2025	95.79	96.68	96.68	97.42	95.79	2,142
September 22, 2025	96.64	95.67	95.67	96.64	95.67	1,903
September 19, 2025	97.26	96.73	96.73	97.47	96.73	383
September 18, 2025	97.38	97.7	97.7	98.21	97.38	261
September 17, 2025	97.07	97.42	97.42	97.42	96.91	1,090
September 16, 2025	97.56	97.01	97.01	97.86	96.84	376
September 15, 2025	97.4	97.89	97.89	98.16	97.4	77
September 12, 2025	97.18	96.99	96.99	97.18	96.73	725
September 11, 2025	97.51	97.3	97.3	97.51	96.82	1,093
September 10, 2025	97.02	96.92	96.92	97.57	96.92	73
September 09, 2025	97.56	97.3	97.3	97.79	97.3	730
September 08, 2025	97.24	97.5	97.5	97.5	97.03	80
September 05, 2025	97.37	97.58	97.58	97.58	96.67	62
September 04, 2025	97.51	97.25	97.25	97.7	97.16	5,051
September 03, 2025	97.1	97.39	97.39	97.39	97.1	48
September 02, 2025	96.56	96.38	96.38	96.85	96.38	790
September 01, 2025	97.2	96.77	96.77	97.3	96.73	867
August 29, 2025	97.56	96.98	96.98	97.76	96.98	558
August 28, 2025	97.85	97.64	97.64	98.73	97.64	393
August 27, 2025	96.38	97.56	97.56	97.94	96.38	1,718
August 26, 2025	96.36	96.1	96.1	96.73	96.05	360
August 25, 2025	97.05	96.53	96.53	97.09	96.47	348
August 22, 2025	96.76	97.25	97.25	97.37	96.76	4,990
August 21, 2025	97.21	96.91	96.91	97.21	96.63	296
August 20, 2025	96.18	97.51	97.51	97.58	96.18	907
August 19, 2025	94.97	96.11	96.11	96.42	94.97	1,035
August 18, 2025	94.51	94.84	94.84	94.84	94.32	229
August 15, 2025	94.97	94.48	94.48	94.97	94.47	990
August 14, 2025	94.75	94.98	94.98	94.98	94.5	502
August 13, 2025	93.98	94.77	94.77	94.77	93.98	315
August 12, 2025	94.28	93.66	93.66	94.28	93.12	112
August 11, 2025	94.67	93.66	93.66	94.69	93.66	272
August 08, 2025	94.34	94.19	94.19	94.34	93.87	173
August 07, 2025	93.54	94.07	94.07	94.65	93.52	2,732
August 06, 2025	93.4	93.34	93.34	93.4	92.91	188
August 05, 2025	94.04	93.47	93.47	94.04	93.41	530
August 04, 2025	93.1	93.85	93.85	93.97	93.1	831
August 01, 2025	94.17	93.35	93.35	94.21	93.26	4,189
July 31, 2025	95.69	94.5	94.5	95.72	94.5	1,225
July 30, 2025	95.13	95.66	95.66	96.06	95.13	2,787
July 29, 2025	96.03	95.75	95.75	96.15	95.75	61
July 28, 2025	96.55	95.86	95.86	97.07	95.86	421

iShares STOXX Europe 600 Personal & Household Goods UCITS ETF (DE) (EXH7.DE) XETRA