iShares STOXX Europe 600 Retail UCITS ETF (DE) (EXH8.DE) XETRA

39.98

+0(+0.00%)

Updated at September 05 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	40.12	39.98	39.98	40.12	39.85	51
September 04, 2025	39.52	39.99	39.99	40.17	39.52	1,101
September 03, 2025	39.11	39.42	39.42	39.42	39.11	47
September 02, 2025	39.74	38.78	38.78	39.74	38.78	45
September 01, 2025	40.1	39.9	39.9	40.1	39.82	347
August 29, 2025	40.64	39.95	39.95	40.69	39.95	187
August 28, 2025	41.04	40.65	40.65	41.06	40.65	6
August 27, 2025	41.07	40.86	40.86	41.07	40.86	291
August 26, 2025	40.8	40.87	40.87	41.18	40.8	291
August 25, 2025	41.28	41.02	41.02	41.31	41.02	11
August 22, 2025	40.86	41.35	41.35	41.35	40.86	13
August 21, 2025	41.01	40.85	40.85	41.05	40.84	15
August 20, 2025	40.89	41.12	41.12	41.12	40.89	240
August 19, 2025	40.55	41.14	41.14	41.14	40.55	7
August 18, 2025	40.39	40.4	40.4	40.42	40.38	707
August 15, 2025	40.53	40.23	40.23	40.53	40.23	8
August 14, 2025	40.25	40.39	40.39	40.39	40.25	19
August 13, 2025	39.96	40.14	40.14	40.22	39.96	590
August 12, 2025	39.78	39.76	39.76	39.78	39.55	8
August 11, 2025	40.01	39.57	39.57	40.03	39.57	284
August 08, 2025	39.74	39.85	39.85	39.85	39.74	50
August 07, 2025	39.17	39.56	39.56	39.56	39.17	60
August 06, 2025	39.55	39.11	39.11	39.55	39.03	272
August 05, 2025	39.39	39.27	39.27	39.39	39.27	4
August 04, 2025	39.16	39.09	39.09	39.17	39	677
August 01, 2025	39.59	39.12	39.12	39.59	39.12	795
July 31, 2025	40.57	39.87	39.87	40.57	39.87	747
July 30, 2025	40.42	40.23	40.23	40.42	40.23	37
July 29, 2025	40.69	40.45	40.45	40.7	40.45	805
July 28, 2025	41.28	40.74	40.74	41.28	40.67	1,574
July 25, 2025	40.82	41.04	41.04	41.04	40.69	318
July 24, 2025	41.17	40.97	40.97	41.43	40.97	2,735
July 23, 2025	40.76	40.76	40.76	40.94	40.74	28
July 22, 2025	40.35	40.28	40.28	40.36	40.1	1,332
July 21, 2025	40.46	40.37	40.37	40.52	40.37	576
July 18, 2025	40.46	40.41	40.41	40.59	40.36	650
July 17, 2025	40.2	40.35	40.35	40.35	40.05	157
July 16, 2025	40.03	39.87	39.87	40.16	39.87	1,518
July 15, 2025	40.67	40.1	40.1	40.67	40.1	7
July 14, 2025	40.94	40.87	40.57	41.09	40.87	1
July 11, 2025	41.71	41.31	41.01	41.71	41.31	315
July 10, 2025	41.86	41.94	41.64	41.94	41.77	3,011
July 09, 2025	41.54	41.67	41.37	41.77	41.54	523
July 08, 2025	41.63	41.5	41.2	41.63	41.36	203
July 07, 2025	41.67	41.8	41.49	41.8	41.67	7,942
July 04, 2025	42.13	41.64	41.34	42.13	41.64	29
July 03, 2025	41.91	42.25	41.95	42.25	41.85	309
July 02, 2025	42.34	41.57	41.27	42.34	41.57	2,444
July 01, 2025	41.98	42.35	42.04	42.35	41.98	285
June 30, 2025	41.89	41.88	41.58	41.89	41.8	103
June 27, 2025	41.43	41.65	41.35	41.65	41.38	1,234
June 26, 2025	41.09	41.24	40.94	41.37	41.09	45
June 25, 2025	41.01	40.81	40.51	41.01	40.65	505
June 24, 2025	41.05	41.03	40.73	41.15	40.98	376
June 23, 2025	40.35	40.41	40.11	40.46	40.27	17
June 20, 2025	40.74	40.64	40.35	40.89	40.64	3,605
June 19, 2025	40.9	40.56	40.26	40.9	40.56	4,425
June 18, 2025	41.33	41.11	40.81	41.33	40.92	168
June 17, 2025	41.51	41.24	40.94	41.51	41.24	477
June 16, 2025	41.85	41.74	41.44	41.91	41.71	66