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 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
July 07, 2025	6.35	6.38	6.38	6.38	6.34	47,904
July 04, 2025	6.35	6.35	6.35	6.36	6.33	41,206
July 03, 2025	6.37	6.38	6.38	6.38	6.35	79,573
July 02, 2025	6.36	6.35	6.35	6.37	6.32	136,578
July 01, 2025	6.37	6.34	6.34	6.37	6.31	101,847
June 30, 2025	6.39	6.35	6.35	6.39	6.34	68,008
June 27, 2025	6.34	6.38	6.38	6.38	6.33	148,640
June 26, 2025	6.32	6.31	6.31	6.32	6.29	75,349
June 25, 2025	6.35	6.3	6.3	6.37	6.3	76,277
June 24, 2025	6.37	6.34	6.34	6.37	6.34	74,390
June 23, 2025	6.27	6.27	6.27	6.3	6.24	123,846
June 20, 2025	6.31	6.31	6.31	6.34	6.3	96,608
June 19, 2025	6.32	6.28	6.28	6.32	6.28	48,500
June 18, 2025	6.36	6.33	6.33	6.36	6.32	77,176
June 17, 2025	6.36	6.36	6.36	6.38	6.34	153,231

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