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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	62.25	62.62	62.62	62.78	62.13	105,651
February 19, 2026	62.32	62.06	62.06	62.35	61.88	219,972
February 18, 2026	61.9	62.37	62.37	62.43	61.87	126,179
February 17, 2026	61.36	61.66	61.66	61.68	61.2	276,285
February 16, 2026	61.44	61.33	61.33	61.55	61.32	212,563
February 13, 2026	61.28	61.24	61.24	61.36	60.97	486,183
February 12, 2026	61.98	61.32	61.32	62.05	61.18	190,257
February 11, 2026	61.61	61.6	61.6	61.79	61.29	392,030
February 10, 2026	61.51	61.51	61.51	61.65	61.47	161,995
February 09, 2026	61.34	61.55	61.55	61.55	61.1	128,760
February 06, 2026	60.42	61.13	61.13	61.17	60.31	116,675
February 05, 2026	61.1	60.62	60.62	61.24	60.36	169,094
February 04, 2026	61.07	61.19	61.19	61.61	61	123,095
February 03, 2026	61.51	61.16	61.16	61.66	60.91	205,743
February 02, 2026	60.14	61.18	61.18	61.19	60.11	193,615
January 30, 2026	60.2	60.54	60.54	60.62	60.17	111,827
January 29, 2026	60.41	60.08	60.08	60.73	60.04	136,715
January 28, 2026	60.72	60.2	60.2	60.73	60.19	133,131
January 27, 2026	60.49	60.68	60.68	60.76	60.4	97,372
January 26, 2026	60.28	60.32	60.32	60.48	60.09	123,630
January 23, 2026	60.18	60.23	60.23	60.3	60.05	186,961
January 22, 2026	60.33	60.28	60.28	60.5	60.16	214,488
January 21, 2026	59.53	59.61	59.61	59.76	59.14	235,680
January 20, 2026	59.65	59.63	59.63	59.72	59.21	235,755
January 19, 2026	60.08	60.07	60.07	60.41	59.96	249,118
January 16, 2026	60.84	60.87	60.87	60.92	60.66	119,849
January 15, 2026	60.77	60.87	60.87	60.94	60.71	161,455
January 14, 2026	60.55	60.52	60.52	60.65	60.45	429,390
January 13, 2026	60.56	60.49	60.49	60.58	60.3	176,282
January 12, 2026	60.28	60.56	60.56	60.56	60.15	202,829
January 09, 2026	59.95	60.4	60.4	60.4	59.94	165,667
January 08, 2026	59.73	59.94	59.94	59.94	59.57	90,108
January 07, 2026	59.95	59.83	59.83	59.96	59.75	150,068
January 06, 2026	59.74	59.89	59.89	60.04	59.56	163,013
January 05, 2026	59.23	59.62	59.62	59.62	59.09	401,287
January 02, 2026	58.73	59.03	59.03	59.16	58.73	245,984
December 30, 2025	58.29	58.6	58.6	58.63	58.28	64,144
December 29, 2025	58.2	58.29	58.29	58.37	58.13	293,672
December 23, 2025	58.11	58.21	58.21	58.29	58.07	101,383
December 22, 2025	58.05	58.01	58.01	58.13	57.85	113,363
December 19, 2025	57.86	58.19	58.19	58.19	57.8	115,539
December 18, 2025	57.31	57.87	57.87	57.89	57.31	134,063
December 17, 2025	57.48	57.37	57.37	57.63	57.29	136,105
December 16, 2025	57.52	57.47	57.47	57.7	57.23	124,664
December 15, 2025	57.4	57.54	57.54	57.68	57.35	111,189
December 12, 2025	57.83	57.46	57.46	58.02	57.34	115,884
December 11, 2025	57.25	57.84	57.84	57.84	57.19	94,167
December 10, 2025	57.21	57.39	57.39	57.39	57.13	402,622
December 09, 2025	57.7	57.33	57.33	57.7	57.28	104,750
December 08, 2025	57.46	57.39	57.39	57.49	57.31	161,185
December 05, 2025	57.5	57.5	57.5	57.74	57.48	410,108
December 04, 2025	57.34	57.45	57.45	57.54	57.23	171,841
December 03, 2025	57.26	57.21	57.21	57.38	57.04	125,363
December 02, 2025	57.03	57.12	57.12	57.32	56.99	97,535
December 01, 2025	56.95	57.05	57.05	57.2	56.84	134,457
November 28, 2025	57	57.24	57.24	57.25	56.98	97,547
November 27, 2025	56.94	57.05	57.05	57.1	56.87	115,337
November 26, 2025	56.58	57.01	57.01	57.01	56.43	161,483
November 25, 2025	56	56.34	56.34	56.42	55.78	275,133
November 24, 2025	56.08	55.87	55.87	56.18	55.69	419,858

iShares STOXX Europe 600 UCITS ETF (DE) (EXSA.DE) XETRA