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
February 20, 2026	103.28	104.64	104.64	104.64	103.28	2,453
February 19, 2026	102.44	102.2	102.2	102.44	101.44	4,735
February 18, 2026	102.14	102.46	102.46	102.46	101.68	478
February 17, 2026	101.78	102.08	102.08	102.36	101.68	2,931
February 16, 2026	101.9	101.58	101.58	102.16	101.58	854
February 13, 2026	101.76	101.98	101.98	102.34	101.56	483
February 12, 2026	102.82	102.92	102.92	102.92	102.1	712
February 11, 2026	102.62	102.4	102.4	102.86	102.4	372
February 10, 2026	102.3	102.48	102.48	102.48	101.94	178
February 09, 2026	102.06	101.38	101.38	102.06	101.26	868
February 06, 2026	101.32	102.34	102.34	102.34	100.62	1,935
February 05, 2026	101.66	101.94	101.94	101.94	101.16	1,084
February 04, 2026	100.18	101.58	101.58	101.76	100.18	2,730
February 03, 2026	100.14	99.82	99.82	100.14	99.28	2,457
February 02, 2026	100.22	100.08	100.08	100.72	100.08	4,104
January 30, 2026	98.78	99.64	99.64	99.64	98.78	2,135
January 29, 2026	98.28	98.49	98.49	98.9	98.27	1,294
January 28, 2026	98.9	98.39	98.39	98.98	98.18	851
January 27, 2026	100.56	100.54	100.54	100.8	100.46	2,038
January 26, 2026	100.74	100.56	100.56	100.74	100.2	1,630
January 23, 2026	100.78	100.84	100.84	100.9	100.34	1,895
January 22, 2026	101.48	101.2	101.2	101.64	100.78	117
January 21, 2026	100.24	100.22	100.22	100.7	99.96	3,083
January 20, 2026	100.02	99.73	99.73	100.02	99.05	1,610
January 19, 2026	100.9	100.78	100.78	101	100.78	13,601
January 16, 2026	103.86	102.58	102.58	103.86	102.46	857
January 15, 2026	105.32	104.24	104.24	105.32	104.22	834
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

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