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

56.74

+0.01(+0.02%)

Updated at October 21 11:02AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202555.9156.1456.1456.4255.62163,979
October 16, 202556.4156.7356.7356.7356.3255,839
October 15, 202556.3656.2856.2856.4556.23162,108
October 14, 202555.7555.9955.995655.55113,519
October 13, 202556.0956.256.256.3255.96106,825
October 10, 202556.6555.8855.8856.7355.88105,830
October 09, 202556.8556.6356.6356.8856.63262,245
October 08, 202556.5156.8856.8856.9256.5141,892
October 07, 202556.556.4456.4456.6656.38162,642
October 06, 202556.556.5156.5156.6556.29153,404
October 03, 202556.4656.5356.5356.5556.37204,539
October 02, 202556.3656.2656.2656.4956.21144,148
October 01, 202555.3455.9555.9556.0355.28174,240
September 30, 202554.9855.2855.2855.3154.82122,899
September 29, 202555.0455.0555.0555.1954.94158,543
September 26, 202554.6454.9554.955554.6242,957
September 25, 202554.6654.4954.4954.7754.491,570
September 24, 202554.8554.8554.8554.9854.64139,809
September 23, 202554.954.9754.9755.1854.86130,835
September 22, 202554.954.854.854.954.65142,231
September 19, 202554.9554.9254.9255.1554.87118,485
September 18, 202554.7554.9954.9955.0754.75116,333
September 17, 202554.6554.5654.5654.7254.51159,165
September 16, 202555.1454.5754.5755.1754.5386,467
September 15, 202555.1555.2155.2155.3355.05143,531
September 12, 202555.5955.4954.9555.6555.34205,483
September 11, 202555.3555.5555.0155.5955.25136,773
September 10, 202555.4555.2254.6855.5555.18143,996
September 09, 202555.2955.2454.755.4155.12133,414
September 08, 202555.1555.2154.6755.2955.0191,095
September 05, 202555.1554.9654.9655.2754.79183,298
September 04, 202554.71555555.0854.68168,563
September 03, 202554.6154.6854.6854.7654.38122,102
September 02, 202555.1154.2954.2955.1254.29174,209
September 01, 202555.2355.1955.1955.2955.07119,682
August 29, 202555.3155.0455.0455.3855.03126,122
August 28, 202555.6755.4155.4155.755.31159,388
August 27, 202555.655.4955.4955.6455.35174,865
August 26, 202555.5655.4455.4455.6655.36123,609
August 25, 202556.0255.8655.8656.1955.8689,816
August 22, 202555.8656.1656.1656.3255.8564,873
August 21, 202555.8955.9455.9455.9455.68173,176
August 20, 202555.6555.9255.925655.678,103
August 19, 202555.5155.7955.7955.8655.4588,723
August 18, 202555.4155.4255.4255.4255.2560,214
August 15, 202555.6855.4155.4155.6855.37108,264
August 14, 202555.1255.4255.4255.4255.12138,141
August 13, 202554.9555.0255.0255.0954.9591,919
August 12, 202554.8454.7354.7354.8454.5882,204
August 11, 202554.8654.6254.6254.8654.59206,115
August 08, 202554.6854.6754.6754.7954.58177,735
August 07, 202554.1154.5654.5654.7154.0895,119
August 06, 202554.2454.0554.0554.3153.9675,439
August 05, 202554.2454.0154.0154.2854120,581
August 04, 202553.5553.9753.9753.9853.52218,728
August 01, 202553.9453.2353.2353.9753.09238,452
July 31, 202555.0954.5454.5455.2254.52148,356
July 30, 202554.8454.9554.9555.0654.8127,271
July 29, 202554.9454.9554.9555.3654.92173,401
July 28, 202555.4354.8254.8255.4354.7598,923