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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	55.33	55.8	55.8	55.82	55.27	187,776
November 20, 2025	56.36	55.94	55.94	56.39	55.94	137,822
November 19, 2025	55.81	55.74	55.74	56.15	55.61	145,909
November 18, 2025	56.08	55.79	55.79	56.19	55.59	170,374
November 17, 2025	57.17	56.78	56.78	57.18	56.7	152,641
November 14, 2025	57.18	57.09	57.09	57.24	56.55	205,745
November 13, 2025	58.15	57.64	57.64	58.21	57.64	90,914
November 12, 2025	57.82	58.03	58.03	58.11	57.8	181,188
November 11, 2025	57.15	57.6	57.6	57.68	57.15	67,410
November 10, 2025	56.7	56.86	56.86	56.97	56.58	149,184
November 07, 2025	56.52	56.04	56.04	56.53	55.88	100,253
November 06, 2025	56.68	56.33	56.33	56.76	56.33	169,323
November 05, 2025	56.24	56.75	56.75	56.88	56.22	155,984
November 04, 2025	56.16	56.64	56.64	56.64	55.87	121,957
November 03, 2025	56.77	56.8	56.8	57.05	56.75	128,034
October 31, 2025	56.98	56.77	56.77	57	56.65	101,699
October 30, 2025	57.02	57.01	57.01	57.07	56.75	108,543
October 29, 2025	57.11	57.07	57.07	57.3	57.03	109,607
October 28, 2025	57.14	57.12	57.12	57.19	57.04	103,028
October 27, 2025	57.21	57.24	57.24	57.28	57.07	66,652
October 24, 2025	57.12	57.08	57.08	57.17	56.82	102,455
October 23, 2025	56.91	56.95	56.95	57.03	56.81	90,083
October 22, 2025	56.7	56.75	56.75	56.97	56.69	103,762
October 21, 2025	56.78	56.88	56.88	56.92	56.68	96,013
October 20, 2025	56.44	56.73	56.73	56.78	56.4	110,149
October 17, 2025	55.91	56.14	56.14	56.42	55.62	163,979
October 16, 2025	56.41	56.73	56.73	56.73	56.3	255,839
October 15, 2025	56.36	56.28	56.28	56.45	56.23	162,108
October 14, 2025	55.75	55.99	55.99	56	55.55	113,519
October 13, 2025	56.09	56.2	56.2	56.32	55.96	106,825
October 10, 2025	56.65	55.88	55.88	56.73	55.88	105,830
October 09, 2025	56.85	56.63	56.63	56.88	56.63	262,245
October 08, 2025	56.51	56.88	56.88	56.92	56.5	141,892
October 07, 2025	56.5	56.44	56.44	56.66	56.38	162,642
October 06, 2025	56.5	56.51	56.51	56.65	56.29	153,404
October 03, 2025	56.46	56.53	56.53	56.55	56.37	204,539
October 02, 2025	56.36	56.26	56.26	56.49	56.21	144,148
October 01, 2025	55.34	55.95	55.95	56.03	55.28	174,240
September 30, 2025	54.98	55.28	55.28	55.31	54.82	122,899
September 29, 2025	55.04	55.05	55.05	55.19	54.94	158,543
September 26, 2025	54.64	54.95	54.95	55	54.62	42,957
September 25, 2025	54.66	54.49	54.49	54.77	54.4	91,570
September 24, 2025	54.85	54.85	54.85	54.98	54.64	139,809
September 23, 2025	54.9	54.97	54.97	55.18	54.86	130,835
September 22, 2025	54.9	54.8	54.8	54.9	54.65	142,231
September 19, 2025	54.95	54.92	54.92	55.15	54.87	118,485
September 18, 2025	54.75	54.99	54.99	55.07	54.75	116,333
September 17, 2025	54.65	54.56	54.56	54.72	54.51	159,165
September 16, 2025	55.14	54.57	54.57	55.17	54.53	86,467
September 15, 2025	55.15	55.21	55.21	55.33	55.05	143,531
September 12, 2025	55.59	55.49	54.95	55.65	55.34	205,483

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