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

42.57

-0.395(-0.92%)

Updated at November 07 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	43.29	42.57	42.57	43.29	42.45	2,462
November 06, 2025	43.08	42.97	42.97	43.29	42.97	150
November 05, 2025	42.78	43.19	43.19	43.19	42.78	1,998
November 04, 2025	42.9	42.96	42.96	43.13	42.61	168
November 03, 2025	43.81	43.63	43.63	44.03	43.63	6,906
October 31, 2025	44.03	43.94	43.94	44.03	43.83	9,809
October 30, 2025	44.31	44.21	44.21	44.31	43.99	6
October 29, 2025	44.49	44.37	44.37	44.73	44.37	5,684
October 28, 2025	44.38	44.18	44.18	44.38	44.06	2,505
October 27, 2025	44.53	44.42	44.42	44.54	44.42	224
October 24, 2025	44.16	44.36	44.36	44.36	44.13	224
October 23, 2025	43.98	43.9	43.9	44	43.71	96
October 22, 2025	43.38	43.81	43.81	43.89	43.38	2,510
October 21, 2025	43.41	43.39	43.39	43.41	43.31	20
October 20, 2025	43.12	43.3	43.3	43.3	43.12	20
October 17, 2025	43.07	43.21	43.21	43.34	42.72	314
October 16, 2025	42.95	43.42	43.42	43.42	42.95	8
October 15, 2025	42.84	43.06	43.06	43.16	42.84	64
October 14, 2025	42.7	42.89	42.64	43.03	42.7	1,786
October 13, 2025	42.87	42.95	42.7	43.05	42.87	8
October 10, 2025	43.36	42.58	42.33	43.49	42.58	602
October 09, 2025	43.85	43.16	42.91	43.85	43.16	599
October 08, 2025	43.72	43.84	43.59	44.09	43.72	126
October 07, 2025	43.88	43.81	43.56	44.09	43.7	6,055
October 06, 2025	44.08	44.05	43.8	44.2	44.05	1,202
October 03, 2025	44.06	44.1	43.85	44.11	44.01	43
October 02, 2025	43.98	43.86	43.61	44.05	43.66	1,006
October 01, 2025	42.99	43.75	43.5	43.75	42.99	250
September 30, 2025	42.68	43.15	42.9	43.15	42.52	410
September 29, 2025	42.58	42.81	42.81	42.81	42.58	32
September 26, 2025	42.31	42.53	42.53	42.53	42.22	0
September 25, 2025	42.54	42.17	42.17	42.54	42.17	2,396
September 24, 2025	41.9	41.97	41.97	42.14	41.71	526
September 23, 2025	41.85	42.02	42.02	42.04	41.84	6,082
September 22, 2025	41.43	41.2	41.2	41.43	41.2	246
September 19, 2025	41.62	41.44	41.44	41.62	41.44	48
September 18, 2025	41.21	41.69	41.69	41.69	41.21	1,165
September 17, 2025	41.33	41.6	41.6	41.62	41.33	57
September 16, 2025	41.47	41.15	41.15	41.69	41.15	158
September 15, 2025	41.29	41.47	41.47	41.56	41.29	295
September 12, 2025	41.38	41.12	41.12	41.38	40.99	1,377
September 11, 2025	41.12	41.38	41.38	41.38	41.12	2,097
September 10, 2025	41.17	40.85	40.85	41.24	40.8	1,770
September 09, 2025	40.73	40.26	40.26	40.78	40.26	123
September 08, 2025	39.99	40.6	40.6	40.6	39.99	116
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