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
January 14, 2026	105.9	105.26	105.26	106.06	105.26	829
January 13, 2026	105.38	105.6	105.6	105.88	105.26	425
January 12, 2026	105.26	105.5	105.5	105.76	105.06	2,482
January 09, 2026	103.86	105.2	105.2	105.2	103.86	1,041
January 08, 2026	101.08	103.06	103.06	103.12	101.08	13,500
January 07, 2026	103.08	101.6	101.6	103.08	101.16	1,079
January 06, 2026	102.88	103.66	103.66	104.24	102.52	1,127
January 05, 2026	103.56	103.4	103.4	103.8	102.7	1,166
January 02, 2026	104.08	103.96	103.96	104.36	103.64	3,139
December 30, 2025	103.06	103.74	103.74	103.76	103.06	214
December 29, 2025	102.9	103.36	103.36	103.36	102.9	363
December 23, 2025	102.84	102.78	102.78	103	102.78	114
December 22, 2025	103.06	102.98	102.98	103.1	102.98	155
December 19, 2025	103.7	103.3	103.3	103.9	103.04	932
December 18, 2025	103.3	104.26	104.26	104.38	103.16	356
December 17, 2025	103.36	103.56	103.56	103.58	103.12	1,045
December 16, 2025	103.14	103.68	103.68	103.84	103.14	149
December 15, 2025	103.36	103.2	103.2	103.94	103.16	630
December 12, 2025	103.2	102.96	102.96	103.6	102.76	788
December 11, 2025	102.8	103.38	103.38	103.38	102.8	357
December 10, 2025	102.06	103	103	103	102.06	9,656
December 09, 2025	101.86	102.52	102.52	102.56	101.26	1,711
December 08, 2025	102.92	102.4	102.4	103	102.2	5,050
December 05, 2025	103.08	103.56	103.56	103.56	102.9	7,485
December 04, 2025	102.86	103.36	103.36	103.64	102.86	5,023
December 03, 2025	103.1	103.14	103.14	103.34	102.84	476
December 02, 2025	104.32	103.5	103.5	104.42	103.5	6,913
December 01, 2025	103.42	104.42	104.42	104.42	103.42	1,338
November 28, 2025	103.04	103.6	103.6	103.74	103.04	152
November 27, 2025	103	102.96	102.96	103	102.54	516
November 26, 2025	102.68	103.06	103.06	103.14	102.24	565
November 25, 2025	100.84	102.22	102.22	102.24	100.68	19,465
November 24, 2025	101.92	100.84	100.84	101.92	100.84	283
November 21, 2025	99.66	101.1	101.1	101.1	99.66	1,386
November 20, 2025	100.24	99.99	99.99	100.24	99.52	294
November 19, 2025	99.32	99.19	99.19	99.75	99.19	197
November 18, 2025	100.28	99.32	99.32	100.42	99.26	2,345
November 17, 2025	101.78	101.2	101.2	101.78	101.1	5,410
November 14, 2025	102.16	101.64	101.64	102.86	100.88	5,695
November 13, 2025	103.48	102	102	103.48	101.9	417
November 12, 2025	102.58	103.1	103.1	103.48	102.58	1,093
November 11, 2025	101.46	102.38	102.38	102.72	101.46	2,255
November 10, 2025	100.34	100.54	100.54	100.86	100.34	3,270
November 07, 2025	99.67	99.56	99.56	99.67	99.06	618
November 06, 2025	100.3	99.43	99.43	100.36	99.43	3,106
November 05, 2025	98.88	100.62	100.62	100.62	98.88	466
November 04, 2025	99.5	99.98	99.98	99.98	99.5	110
November 03, 2025	100.06	100.58	100.58	100.84	100.06	4,404
October 31, 2025	100.42	100.02	100.02	100.56	99.7	1,266
October 30, 2025	100.84	100.54	100.54	100.84	100.24	3,468
October 29, 2025	101.52	101.14	101.14	101.74	100.92	331
October 28, 2025	102.14	101.94	101.94	102.2	101.94	58
October 27, 2025	102.42	102.4	102.4	102.42	101.92	644
October 24, 2025	102.72	102.4	102.4	102.76	102.08	397
October 23, 2025	102.52	102.88	102.88	103.54	102.52	1,390
October 22, 2025	100.98	102.2	102.2	102.2	100.98	1,124
October 21, 2025	102.32	102.8	102.8	102.86	102.28	542
October 20, 2025	102.1	102.7	102.7	102.7	102.06	480
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

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