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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.36	46.19	46.19	46.36	46.11	412
February 19, 2026	46.5	46.32	46.32	46.56	46.25	603
February 18, 2026	46.21	46.43	46.43	46.43	46.09	1,246
February 17, 2026	45.98	46.14	46.14	46.15	45.86	344
February 16, 2026	45.77	45.78	45.78	45.89	45.74	227
February 13, 2026	45.89	45.67	45.67	45.89	45.57	319
February 12, 2026	46.31	45.93	45.93	46.31	45.89	301
February 11, 2026	46.19	46.05	46.05	46.19	45.94	855
February 10, 2026	46.22	46.23	46.23	46.34	46.05	283
February 09, 2026	46.26	46.06	46.06	46.26	45.68	4,487
February 06, 2026	45.66	46.23	46.23	46.23	45.54	406
February 05, 2026	46.52	45.95	45.95	46.52	45.95	399
February 04, 2026	45.64	46.41	46.41	46.62	45.64	1,766
February 03, 2026	46.66	45.44	45.44	46.66	45.35	1,167
February 02, 2026	46.15	46.68	46.68	46.78	46.07	978
January 30, 2026	45.66	46.11	46.11	46.21	45.66	1,428
January 29, 2026	46.03	45.63	45.63	46.13	45.63	3,744
January 28, 2026	46.05	46.09	46.09	46.51	46.05	2,151
January 27, 2026	45.68	46.03	46.03	46.1	45.68	1,592
January 26, 2026	45.94	45.78	45.78	45.95	45.69	1,622
January 23, 2026	46.08	45.97	45.97	46.36	45.97	269
January 22, 2026	46.18	46.27	46.27	46.51	45.94	5,260
January 21, 2026	45.69	45.86	45.86	46.01	45.6	260
January 20, 2026	45.99	45.76	45.76	46.02	45.71	1,262
January 19, 2026	45.68	46.23	46.23	46.29	45.68	4,265
January 16, 2026	46.26	46.4	46.4	46.4	45.97	4,268
January 15, 2026	46.4	46.26	46.26	46.47	46.05	1,406
January 14, 2026	47.33	46.89	46.89	47.35	46.89	785
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

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