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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	55.35	55.55	55.01	55.59	55.25	136,773
September 10, 2025	55.45	55.22	54.68	55.55	55.18	143,996
September 09, 2025	55.29	55.24	54.7	55.41	55.12	133,414
September 08, 2025	55.15	55.21	54.67	55.29	55.01	91,095
September 05, 2025	55.15	54.96	54.96	55.27	54.79	183,298
September 04, 2025	54.71	55	55	55.08	54.68	168,563
September 03, 2025	54.61	54.68	54.68	54.76	54.38	122,102
September 02, 2025	55.11	54.29	54.29	55.12	54.29	174,209
September 01, 2025	55.23	55.19	55.19	55.29	55.07	119,682
August 29, 2025	55.31	55.04	55.04	55.38	55.03	126,122
August 28, 2025	55.67	55.41	55.41	55.7	55.31	159,388
August 27, 2025	55.6	55.49	55.49	55.64	55.35	174,865
August 26, 2025	55.56	55.44	55.44	55.66	55.36	123,609
August 25, 2025	56.02	55.86	55.86	56.19	55.86	89,816
August 22, 2025	55.86	56.16	56.16	56.32	55.85	64,873
August 21, 2025	55.89	55.94	55.94	55.94	55.68	173,176
August 20, 2025	55.65	55.92	55.92	56	55.6	78,103
August 19, 2025	55.51	55.79	55.79	55.86	55.45	88,723
August 18, 2025	55.41	55.42	55.42	55.42	55.25	60,214
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

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