iShares STOXX Europe 600 Retail UCITS ETF (DE) - EXH8.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	47.69	47.26	47.26	47.76	47.15	2,089
January 12, 2026	47.2	47.37	47.37	47.49	47.2	3,771
January 09, 2026	47.19	47.16	47.16	47.27	47.02	3,013
January 08, 2026	46.84	46.91	46.91	46.91	46.28	4,726
January 07, 2026	46.68	47.17	47.17	47.3	46.68	1,570
January 06, 2026	46.48	46.74	46.74	46.74	46.21	7,208
January 05, 2026	46.24	46.38	46.38	46.38	45.67	15,814
January 02, 2026	46.76	46.33	46.33	46.76	46.19	10,897
December 30, 2025	46.23	46.33	46.33	46.33	46.2	12,075
December 29, 2025	46.01	46.24	46.24	46.25	46.01	9
December 23, 2025	46.05	46.01	46.01	46.22	46.01	515
December 22, 2025	45.86	46.01	46.01	46.01	45.8	14
December 19, 2025	46.16	45.86	45.86	46.21	45.86	270
December 18, 2025	45.65	46.26	46.26	46.3	45.65	3,613
December 17, 2025	45.12	45.33	45.33	45.38	45.07	17,418
December 16, 2025	44.85	45.1	45.1	45.18	44.85	2,991
December 15, 2025	45.13	44.9	44.9	45.13	44.9	30
December 12, 2025	44.95	44.94	44.94	45.31	44.81	97
December 11, 2025	44.68	44.93	44.93	45.13	44.68	15
December 10, 2025	44.4	44.68	44.68	44.68	44.4	25
December 09, 2025	44.79	44.58	44.58	44.79	44.42	282
December 08, 2025	45.42	44.7	44.7	45.42	44.7	36
December 05, 2025	45.28	45.33	45.33	45.56	45.28	148
December 04, 2025	44.92	45.34	45.34	45.4	44.92	197
December 03, 2025	44.28	44.82	44.82	44.85	44.28	6,232
December 02, 2025	43.33	43.26	43.26	43.5	43.26	3,423
December 01, 2025	42.85	43.42	43.42	43.42	42.73	140
November 28, 2025	43.03	43.09	43.09	43.17	43.03	3
November 27, 2025	42.79	42.98	42.98	42.98	42.79	422
November 26, 2025	42.47	42.86	42.86	42.86	42.27	288
November 25, 2025	41.9	42.41	42.41	42.41	41.86	360
November 24, 2025	41.93	41.69	41.69	41.93	41.68	360
November 21, 2025	41.44	41.79	41.79	41.84	41.44	664
November 20, 2025	42.14	41.86	41.86	42.14	41.86	74
November 19, 2025	41.74	41.93	41.93	42.14	41.74	526
November 18, 2025	41.43	41.69	41.69	41.69	41.41	695
November 17, 2025	43.12	42.14	42.14	43.12	42.14	100
November 14, 2025	43.19	43.12	43.12	43.19	42.9	2,071
November 13, 2025	44.04	43.68	43.68	44.04	43.68	126
November 12, 2025	43.83	43.98	43.98	44.01	43.81	47
November 11, 2025	43.46	43.88	43.88	43.88	43.24	28
November 10, 2025	43.06	43.28	43.28	43.28	43.06	295
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

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