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

55.63

+0.21(+0.38%)

Updated at August 19 11:04AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	55.68	55.41	55.41	55.68	55.37	108,264
August 14, 2025	55.12	55.42	55.42	55.42	55.12	138,141
August 13, 2025	54.95	55.02	55.02	55.09	54.95	91,919
August 12, 2025	54.84	54.73	54.73	54.84	54.58	82,204
August 11, 2025	54.86	54.62	54.62	54.86	54.59	206,115
August 08, 2025	54.68	54.67	54.67	54.79	54.58	177,735
August 07, 2025	54.11	54.56	54.56	54.71	54.08	95,119
August 06, 2025	54.24	54.05	54.05	54.31	53.96	75,439
August 05, 2025	54.24	54.01	54.01	54.28	54	120,581
August 04, 2025	53.55	53.97	53.97	53.98	53.52	218,728
August 01, 2025	53.94	53.23	53.23	53.97	53.09	238,452
July 31, 2025	55.09	54.54	54.54	55.22	54.52	148,356
July 30, 2025	54.84	54.95	54.95	55.06	54.8	127,271
July 29, 2025	54.94	54.95	54.95	55.36	54.92	173,401
July 28, 2025	55.43	54.82	54.82	55.43	54.75	98,923
July 25, 2025	54.8	54.91	54.91	54.98	54.69	102,322
July 24, 2025	55.19	55.02	55.02	55.3	54.98	135,056
July 23, 2025	54.78	54.91	54.91	55.02	54.73	103,477
July 22, 2025	54.43	54.32	54.32	54.43	54.19	103,511
July 21, 2025	54.62	54.55	54.55	54.65	54.39	105,906
July 18, 2025	54.74	54.58	54.58	54.84	54.53	115,814
July 17, 2025	54.43	54.58	54.58	54.62	54.37	78,430
July 16, 2025	54.25	53.95	53.95	54.45	53.95	117,787
July 15, 2025	54.73	54.36	54.36	54.82	54.36	272,431
July 14, 2025	54.32	54.59	54.59	54.59	54.3	116,756
July 11, 2025	55.02	54.6	54.6	55.02	54.56	85,900
July 10, 2025	55.15	55.21	55.21	55.24	55.08	180,947
July 09, 2025	54.59	54.92	54.92	54.97	54.51	127,548
July 08, 2025	54.27	54.5	54.5	54.5	54.12	73,666
July 07, 2025	54.01	54.26	54.26	54.27	53.97	91,546
July 04, 2025	54.04	54	54	54.09	53.8	88,624
July 03, 2025	54.16	54.28	54.28	54.42	54.02	1.03M
July 02, 2025	54.09	53.95	53.95	54.18	53.74	207,999
July 01, 2025	54.09	53.84	53.84	54.13	53.56	148,790
June 30, 2025	54.31	53.94	53.94	54.31	53.94	411,417
June 27, 2025	53.9	54.23	54.23	54.23	53.84	138,840
June 26, 2025	53.74	53.56	53.56	53.77	53.41	370,814
June 25, 2025	54.05	53.53	53.53	54.16	53.53	127,452
June 24, 2025	54.09	53.93	53.93	54.15	53.87	224,751
June 23, 2025	53.31	53.33	53.33	53.57	53.05	273,004
June 20, 2025	53.67	53.53	53.53	53.92	53.5	170,498
June 19, 2025	53.64	53.41	53.41	53.77	53.41	81,584
June 18, 2025	54.06	53.85	53.85	54.1	53.77	109,405
June 17, 2025	54.11	54.06	54.06	54.24	53.9	183,262
June 16, 2025	54.44	54.54	54.54	54.63	54.31	493,437
June 13, 2025	54.92	54.91	54.31	55.14	54.76	304,642
June 12, 2025	55.42	55.43	54.82	55.57	55.07	142,592
June 11, 2025	55.81	55.62	55.01	55.87	55.62	161,457
June 10, 2025	55.8	55.76	55.15	55.87	55.6	80,263
June 09, 2025	55.84	55.74	55.13	55.84	55.64	55,686
June 06, 2025	55.64	55.81	55.2	55.87	55.57	87,734
June 05, 2025	55.64	55.63	55.02	55.8	55.38	157,543
June 04, 2025	55.45	55.55	54.94	55.68	55.39	148,464
June 03, 2025	55.38	55.3	54.69	55.39	54.93	216,579
June 02, 2025	55.2	55.2	54.59	55.29	54.86	233,744
May 30, 2025	55.29	55.33	54.72	55.61	55.14	294,335
May 29, 2025	55.67	55.2	54.59	55.69	55.16	89,215
May 28, 2025	55.68	55.25	54.64	55.74	55.25	143,582
May 27, 2025	55.57	55.64	55.03	55.81	55.5	178,570
May 26, 2025	55.54	55.52	54.91	55.6	55.37	133,113