iShares STOXX Europe 600 Utilities UCITS ETF (DE) (EXH9.DE) XETRA

44.45

+0.075(+0.17%)

Updated at September 08 09:04AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	44.01	44.37	44.37	44.38	44.01	24,155
September 04, 2025	44	44.11	44.11	44.36	43.93	32,107
September 03, 2025	43.76	43.93	43.93	43.93	43.57	25,285
September 02, 2025	44.39	43.72	43.72	44.39	43.72	15,383
September 01, 2025	44.86	44.48	44.48	44.87	44.46	24,152
August 29, 2025	45.17	44.88	44.88	45.27	44.83	52,137
August 28, 2025	45.53	45.28	45.28	45.55	45.05	16,744
August 27, 2025	45.73	45.58	45.58	45.86	45.49	21,389
August 26, 2025	45.59	45.48	45.48	45.72	45.48	20,873
August 25, 2025	45.97	45.62	45.62	45.97	45.55	26,459
August 22, 2025	46.23	46.22	46.22	46.59	46.2	59,839
August 21, 2025	46.22	46.3	46.3	46.3	46.1	7,435
August 20, 2025	45.94	46.22	46.22	46.32	45.83	14,158
August 19, 2025	45.65	45.87	45.87	45.94	45.65	6,549
August 18, 2025	46.14	45.63	45.63	46.24	45.63	9,281
August 15, 2025	45.98	45.88	45.88	45.98	45.74	119,096
August 14, 2025	45.48	45.81	45.81	45.81	45.41	12,575
August 13, 2025	45.19	45.31	45.31	45.46	45.16	60,987
August 12, 2025	45.37	45.03	45.03	45.46	45.01	25,075
August 11, 2025	45.25	45.28	45.28	45.28	44.94	60,782
August 08, 2025	45.92	45.35	45.35	46	45.35	7,048
August 07, 2025	45.8	45.71	45.71	45.9	45.38	24,395
August 06, 2025	45.88	46.03	46.03	46.16	45.81	33,180
August 05, 2025	45.95	45.87	45.87	45.99	45.75	29,240
August 04, 2025	45.61	46.02	46.02	46.05	45.48	24,487
August 01, 2025	45.18	45.49	45.49	45.67	45.1	19,147
July 31, 2025	45.63	45.69	45.69	45.73	45.51	19,486
July 30, 2025	45.56	45.73	45.73	45.74	45.47	30,497
July 29, 2025	45.44	45.5	45.5	45.64	45.4	38,719
July 28, 2025	45.83	45.54	45.54	45.92	45.54	77,352
July 25, 2025	45.59	45.75	45.75	45.84	45.3	37,915
July 24, 2025	45.8	45.62	45.62	45.92	45.54	87,041
July 23, 2025	46.37	45.73	45.73	46.47	45.73	100,267
July 22, 2025	46.41	46.89	46.89	46.89	46.3	42,062
July 21, 2025	45.87	46.31	46.31	46.31	45.79	9,279
July 18, 2025	45.79	45.72	45.72	45.82	45.52	49,702
July 17, 2025	45.48	45.51	45.51	45.63	45.35	20,668
July 16, 2025	45.6	45.46	45.46	45.67	45.42	48,761
July 15, 2025	45.82	45.51	45.51	45.82	45.51	23,126
July 14, 2025	46.15	46.47	46.47	46.48	46.15	9,731
July 11, 2025	46.21	46.21	46.21	46.3	46.03	34,476
July 10, 2025	46.83	46.23	46.23	46.83	46.14	25,869
July 09, 2025	46.29	46.61	46.61	46.61	46.29	30,706
July 08, 2025	46.54	46.27	46.27	46.54	46.06	42,824
July 07, 2025	46.87	46.55	46.55	46.87	46.49	7,585
July 04, 2025	46.85	46.91	46.91	47	46.67	22,888
July 03, 2025	46.67	46.83	46.83	46.83	46.62	36,445
July 02, 2025	47.57	46.66	46.66	47.57	46.59	34,987
July 01, 2025	47.14	47.29	47.29	47.86	47.06	45,931
June 30, 2025	47.1	46.84	46.84	47.18	46.76	29,793
June 27, 2025	47.03	46.95	46.95	47.38	46.95	16,308
June 26, 2025	47.09	47.03	47.03	47.23	46.98	22,207
June 25, 2025	47.29	46.8	46.8	47.29	46.79	40,225
June 24, 2025	47.1	47.29	47.29	47.6	46.84	306,796
June 23, 2025	46.39	47.23	47.23	47.24	46.39	24,964
June 20, 2025	46.31	46.59	46.59	46.64	46.22	39,582
June 19, 2025	46.3	46.4	46.4	46.4	46.2	18,330
June 18, 2025	46.52	46.35	46.35	46.71	46.35	14,673
June 17, 2025	46.25	46.49	46.49	46.59	46.2	74,027
June 16, 2025	46.56	46.69	46.69	46.81	46.4	387,213