iShares STOXX Europe 600 UCITS ETF (DE) EUR (Dist). Units - EXIE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	6.54	6.54	6.54	6.55	6.53	122,396
September 26, 2025	6.48	6.52	6.52	6.53	6.48	41,200
September 25, 2025	6.49	6.48	6.48	6.5	6.46	52,721
September 24, 2025	6.52	6.51	6.51	6.52	6.49	46,218
September 23, 2025	6.52	6.52	6.52	6.55	6.52	63,045
September 22, 2025	6.52	6.51	6.51	6.52	6.49	156,651
September 19, 2025	6.53	6.52	6.52	6.55	6.52	171,384
September 18, 2025	6.51	6.53	6.53	6.54	6.51	49,845
September 17, 2025	6.49	6.48	6.48	6.5	6.48	169,766
September 16, 2025	6.55	6.48	6.48	6.55	6.48	101,299
September 15, 2025	6.54	6.55	6.55	6.57	6.54	71,330
September 12, 2025	6.53	6.52	6.52	6.54	6.51	47,022
September 11, 2025	6.51	6.53	6.53	6.53	6.5	61,713
September 10, 2025	6.52	6.5	6.5	6.53	6.49	89,383
September 09, 2025	6.5	6.5	6.5	6.52	6.48	20,157
September 08, 2025	6.48	6.49	6.49	6.5	6.47	52,916
September 05, 2025	6.49	6.46	6.46	6.5	6.45	217,276
September 04, 2025	6.43	6.47	6.47	6.47	6.43	17,937
September 03, 2025	6.42	6.43	6.43	6.44	6.39	38,015
September 02, 2025	6.48	6.38	6.38	6.48	6.38	248,671
September 01, 2025	6.5	6.49	6.49	6.5	6.48	123,427
August 29, 2025	6.51	6.47	6.47	6.51	6.47	135,565
August 28, 2025	6.55	6.52	6.52	6.55	6.51	28,936
August 27, 2025	6.54	6.52	6.52	6.54	6.51	34,948
August 26, 2025	6.53	6.52	6.52	6.55	6.52	83,913
August 25, 2025	6.59	6.57	6.57	6.6	6.57	114,104
August 22, 2025	6.57	6.61	6.61	6.63	6.57	19,492
August 21, 2025	6.58	6.58	6.58	6.58	6.55	58,225
August 20, 2025	6.54	6.58	6.58	6.59	6.54	26,809
August 19, 2025	6.53	6.57	6.57	6.57	6.52	76,654
August 18, 2025	6.5	6.52	6.52	6.52	6.5	123,038
August 15, 2025	6.55	6.51	6.51	6.55	6.51	101,834
August 14, 2025	6.48	6.51	6.51	6.51	6.48	30,287
August 13, 2025	6.46	6.47	6.47	6.48	6.46	39,177
August 12, 2025	6.45	6.44	6.44	6.45	6.42	134,130
August 11, 2025	6.45	6.42	6.42	6.45	6.42	113,414
August 08, 2025	6.43	6.43	6.43	6.44	6.42	155,560
August 07, 2025	6.36	6.42	6.42	6.43	6.36	70,052
August 06, 2025	6.38	6.35	6.35	6.38	6.34	43,276
August 05, 2025	6.37	6.36	6.36	6.38	6.35	55,102
August 04, 2025	6.3	6.34	6.34	6.35	6.3	35,487
August 01, 2025	6.34	6.26	6.26	6.35	6.25	308,492
July 31, 2025	6.48	6.42	6.42	6.49	6.41	98,705
July 30, 2025	6.45	6.46	6.46	6.48	6.45	72,906
July 29, 2025	6.46	6.46	6.46	6.51	6.46	34,495
July 28, 2025	6.52	6.45	6.45	6.52	6.43	175,831
July 25, 2025	6.45	6.46	6.46	6.46	6.43	198,264
July 24, 2025	6.49	6.47	6.47	6.5	6.47	71,576
July 23, 2025	6.44	6.46	6.46	6.47	6.44	29,886
July 22, 2025	6.4	6.39	6.39	6.4	6.37	119,022
July 21, 2025	6.42	6.42	6.42	6.43	6.4	99,918
July 18, 2025	6.44	6.42	6.42	6.45	6.41	57,613
July 17, 2025	6.4	6.42	6.42	6.42	6.39	48,203
July 16, 2025	6.38	6.36	6.36	6.4	6.36	30,007
July 15, 2025	6.44	6.4	6.4	6.44	6.39	273,264
July 14, 2025	6.39	6.42	6.42	6.42	6.39	103,893
July 11, 2025	6.47	6.43	6.43	6.47	6.42	64,753
July 10, 2025	6.49	6.49	6.49	6.5	6.48	118,824
July 09, 2025	6.42	6.46	6.46	6.46	6.41	103,306
July 08, 2025	6.38	6.41	6.41	6.41	6.37	36,326

iShares STOXX Europe 600 UCITS ETF (DE) EUR (Dist). Units (EXIE.DE) XETRA