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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55.68	56.38	56.38	56.38	55.68	79,425
February 19, 2026	56.32	55.93	55.93	56.34	55.36	97,279
February 18, 2026	57.15	57.02	57.02	57.61	56.98	66,210
February 17, 2026	56.93	57.07	57.07	57.69	56.87	58,933
February 16, 2026	56.15	56.81	56.81	56.9	56.1	42,339
February 13, 2026	56.77	56.65	56.65	56.77	55.95	103,347
February 12, 2026	56.93	56.94	56.94	57.05	55.83	79,328
February 11, 2026	56.22	57.16	57.16	57.19	56.17	88,561
February 10, 2026	55.58	55.97	55.97	55.97	55.31	66,943
February 09, 2026	55.28	55.65	55.65	55.65	54.9	94,279
February 06, 2026	55.02	55.44	55.44	55.59	55.02	31,454
February 05, 2026	54.92	54.9	54.9	55.14	54.26	94,474
February 04, 2026	55.09	55.51	55.51	56.04	55.06	81,532
February 03, 2026	54.38	54.98	54.98	54.98	54.38	62,262
February 02, 2026	54.59	54.43	54.43	55.14	54.42	47,351
January 30, 2026	54.34	54.5	54.5	54.73	54.25	42,180
January 29, 2026	53.93	54.25	54.25	54.61	53.88	23,408
January 28, 2026	53.87	54.12	54.12	54.15	53.52	56,106
January 27, 2026	53.33	53.91	53.91	53.92	53.18	158,637
January 26, 2026	52.97	53.3	53.3	53.48	52.8	70,343
January 23, 2026	52.46	52.64	52.64	52.64	52.24	43,475
January 22, 2026	52.64	52.57	52.57	53.13	52.1	76,874
January 21, 2026	52.06	52.18	52.18	52.36	52.06	39,481
January 20, 2026	52.51	52.21	52.21	52.54	52.04	40,467
January 19, 2026	53.05	52.94	52.94	53.1	52.78	111,713
January 16, 2026	52.56	53.06	53.06	53.06	52.53	50,833
January 15, 2026	52.21	52.6	52.6	52.66	52.21	77,311
January 14, 2026	52.34	52.4	52.26	52.51	51.9	31,324
January 13, 2026	52.45	51.8	51.8	52.45	51.65	35,235
January 12, 2026	52.52	52.47	52.47	52.58	52.2	32,111
January 09, 2026	52.63	52.74	52.74	52.76	52.37	21,101
January 08, 2026	52.91	52.67	52.67	52.91	52.6	34,472
January 07, 2026	52.4	52.86	52.86	53.5	52.4	75,268
January 06, 2026	51.39	52.12	52.12	52.59	51.36	63,903
January 05, 2026	51.24	51.52	51.52	51.66	50.77	101,813
January 02, 2026	50.49	51.29	51.29	51.33	50.49	20,492
December 30, 2025	50.18	50.38	50.38	50.38	50.11	204,846
December 29, 2025	49.9	50.28	50.28	50.33	49.86	35,727
December 23, 2025	49.73	50.03	50.03	50.03	49.7	13,514
December 22, 2025	49.65	49.59	49.59	49.67	49.24	79,172
December 19, 2025	49.71	50	50	50.11	49.63	81,545
December 18, 2025	49.52	49.6	49.6	49.7	49.48	89,381
December 17, 2025	49.51	49.52	49.52	49.81	49.38	94,603
December 16, 2025	49.62	49.35	49.35	49.7	49.34	96,210
December 15, 2025	49.26	49.59	49.59	49.69	49.25	76,473
December 12, 2025	48.91	49.1	49.1	49.12	48.76	18,063
December 11, 2025	48.65	48.78	48.78	48.95	48.62	38,406
December 10, 2025	49.27	49.08	49.08	49.34	49.04	41,044
December 09, 2025	49.59	49.41	49.41	49.71	49.4	65,905
December 08, 2025	49.6	49.69	49.69	49.76	49.5	134,916
December 05, 2025	49.71	49.57	49.57	49.81	49.53	103,104
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

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