iShares STOXX Europe 600 Utilities UCITS ETF (DE) - EXH9.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	49.94	49.87	49.87	49.94	49.65	41,106
December 03, 2025	49.92	50.07	50.07	50.21	49.85	37,633
December 02, 2025	49.97	49.98	49.98	50.28	49.95	61,607
December 01, 2025	49.96	49.79	49.79	50.09	49.76	30,868
November 28, 2025	50.02	50.12	50.12	50.12	49.78	27,447
November 27, 2025	49.99	49.99	49.99	50.04	49.85	34,790
November 26, 2025	49.28	49.94	49.94	49.94	49.11	59,292
November 25, 2025	49.39	49.37	49.37	49.45	49.08	61,601
November 24, 2025	49.37	49.35	49.35	49.58	49.19	44,382
November 21, 2025	49.56	49.49	49.49	49.72	49.29	29,495
November 20, 2025	49.44	49.6	49.6	49.83	49.44	27,379
November 19, 2025	49.69	49.24	49.24	49.78	49.24	45,995
November 18, 2025	50.03	49.94	49.94	50.11	49.88	22,570
November 17, 2025	50.14	50.35	50.35	50.36	50.01	34,192
November 14, 2025	49.82	49.95	49.95	50	49.58	19,368
November 13, 2025	50.25	50.09	50.09	50.38	49.94	33,544
November 12, 2025	49.88	50.23	50.23	50.27	49.58	91,033
November 11, 2025	49.61	49.46	49.46	49.61	49.21	59,119
November 10, 2025	49.28	49.43	49.43	49.55	48.98	31,194
November 07, 2025	49.6	49.18	49.18	49.6	48.99	148,715
November 06, 2025	49.71	49.5	49.5	49.71	49.29	86,428
November 05, 2025	49.29	49.46	49.46	49.49	49.18	27,171
November 04, 2025	48.76	49.35	49.35	49.36	48.65	18,943
November 03, 2025	48.92	49.02	49.02	49.03	48.79	22,985
October 31, 2025	49.11	48.96	48.96	49.21	48.9	8,452
October 30, 2025	48.94	49.24	49.24	49.24	48.87	7,449
October 29, 2025	48.66	48.93	48.93	49.01	48.44	29,284
October 28, 2025	48.63	48.88	48.88	48.88	48.33	17,120
October 27, 2025	48.19	48.35	48.35	48.45	48.07	17,709
October 24, 2025	48.22	48.37	48.37	48.44	47.9	18,873
October 23, 2025	48.18	48.35	48.35	48.44	48.08	183,153
October 22, 2025	48.57	48.29	48.29	48.77	48.22	25,632
October 21, 2025	48.41	48.41	48.41	48.66	48.41	16,857
October 20, 2025	48.19	48.29	48.29	48.51	48.19	79,004
October 17, 2025	48.03	48.17	48.17	48.28	47.65	17,727
October 16, 2025	47.78	48.16	48.16	48.16	47.63	21,203
October 15, 2025	47.57	47.65	47.65	47.76	47.35	27,612
October 14, 2025	47.61	47.78	47.41	47.89	47.57	27,054
October 13, 2025	47.42	47.53	47.16	47.56	47.38	24,455
October 10, 2025	47.44	47.44	47.07	47.63	47.39	17,387
October 09, 2025	47.08	47.23	46.86	47.34	46.95	18,008
October 08, 2025	46.99	46.96	46.59	47.12	46.82	33,085
October 07, 2025	46.65	46.72	46.72	46.72	46.41	39,895
October 06, 2025	46.4	46.57	46.57	46.58	46.15	59,113
October 03, 2025	46.24	46.5	46.5	46.5	46.19	24,993
October 02, 2025	46	46.18	46.18	46.18	45.88	82,644
October 01, 2025	46.02	46.36	46.36	46.39	45.87	91,719
September 30, 2025	45.49	45.88	45.88	45.95	45.3	13,349
September 29, 2025	45.66	45.57	45.57	45.77	45.34	9,595
September 26, 2025	45.23	45.54	45.54	45.62	45.23	21,231
September 25, 2025	44.98	45.25	45.25	45.46	44.96	19,464
September 24, 2025	45.21	45.14	45.14	45.23	45	43,523
September 23, 2025	45.14	44.84	44.84	45.24	44.8	23,248
September 22, 2025	44.4	44.73	44.73	44.76	44.32	16,555
September 19, 2025	44.36	44.4	44.4	44.44	44.23	22,468
September 18, 2025	44.49	44.32	44.32	44.5	44.12	41,677
September 17, 2025	44.49	44.56	44.56	44.87	44.49	15,613
September 16, 2025	45.15	44.63	44.63	45.16	44.59	66,359
September 15, 2025	44.96	45.24	45.24	45.24	44.93	19,484
September 12, 2025	44.79	44.93	44.93	44.95	44.7	17,149

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