iShares STOXX Europe Small 200 UCITS ETF (DE) - EXSE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	35.29	35.62	35.62	35.62	35.29	5,373
December 03, 2025	35.33	35.21	35.21	35.35	35.21	4,862
December 02, 2025	35.3	35.08	35.08	35.4	35.08	11,357
December 01, 2025	35.44	35.31	35.31	35.44	35.21	12,639
November 28, 2025	35.53	35.66	35.66	35.66	35.33	4,164
November 27, 2025	35.18	35.44	35.44	35.44	35.17	6,993
November 26, 2025	34.87	35.27	35.27	35.27	34.78	7,795
November 25, 2025	34.56	34.87	34.87	34.87	34.39	9,274
November 24, 2025	34.39	34.59	34.59	34.59	34.34	14,971
November 21, 2025	34.03	34.26	34.26	34.26	33.89	13,907
November 20, 2025	34.58	34.28	34.28	34.58	34.28	24,529
November 19, 2025	34.23	34.28	34.28	34.48	34.05	13,185
November 18, 2025	34.26	34.1	34.1	34.32	34.06	54,009
November 17, 2025	34.99	34.81	34.81	34.99	34.68	7,882
November 14, 2025	34.97	34.85	34.85	34.97	34.51	17,891
November 13, 2025	35.38	35.26	35.26	35.51	35.23	12,265
November 12, 2025	35.24	35.29	35.29	35.33	35.13	15,479
November 11, 2025	34.83	35.06	35.06	35.12	34.83	6,734
November 10, 2025	34.74	34.79	34.79	34.94	34.74	19,761
November 07, 2025	34.8	34.4	34.4	34.8	34.35	30,799
November 06, 2025	34.87	34.44	34.44	34.87	34.44	145,835
November 05, 2025	34.81	34.96	34.96	34.96	34.78	20,984
November 04, 2025	34.87	35.04	35.04	35.04	34.73	3,927
November 03, 2025	35.34	35.16	35.16	35.39	35.16	11,627
October 31, 2025	35.48	35.36	35.36	35.48	35.28	3,498
October 30, 2025	35.53	35.59	35.59	35.61	35.42	2,226
October 29, 2025	35.53	35.62	35.62	35.76	35.53	1,828
October 28, 2025	35.71	35.68	35.68	35.71	35.6	4,127
October 27, 2025	35.74	35.67	35.67	35.83	35.65	15,694
October 24, 2025	35.69	35.72	35.72	35.81	35.51	12,292
October 23, 2025	35.63	35.61	35.61	35.74	35.54	1,004
October 22, 2025	35.32	35.42	35.42	35.6	35.32	3,541
October 21, 2025	35.4	35.35	35.35	35.4	35.25	1,097
October 20, 2025	35	35.18	35.18	35.28	35	10,850
October 17, 2025	34.8	34.94	34.94	35.05	34.58	26,414
October 16, 2025	35.19	35.36	35.36	35.36	35.13	5,991
October 15, 2025	35.25	35.15	35.15	35.25	35.14	4,587
October 14, 2025	35	35.09	35.09	35.1	34.85	6,554
October 13, 2025	35.05	35.32	35.32	35.32	35.05	9,001
October 10, 2025	35.48	34.98	34.98	35.53	34.98	10,903
October 09, 2025	35.4	35.38	35.38	35.58	35.37	47,952
October 08, 2025	35.23	35.42	35.42	35.42	35.23	4,374
October 07, 2025	35.28	35.25	35.25	35.42	35.17	7,785
October 06, 2025	35.3	35.32	35.32	35.38	35.1	18,617
October 03, 2025	35.12	35.33	35.33	35.37	35.12	2,732
October 02, 2025	35.1	35.02	35.02	35.15	34.89	8,878
October 01, 2025	34.67	34.99	34.99	34.99	34.57	12,447
September 30, 2025	34.51	34.61	34.61	34.64	34.34	29,232
September 29, 2025	34.39	34.51	34.51	34.6	34.36	8,853
September 26, 2025	34.31	34.29	34.29	34.32	34.1	4,425
September 25, 2025	34.4	34.15	34.15	34.42	34.14	15,388
September 24, 2025	34.51	34.48	34.48	34.6	34.48	2,235
September 23, 2025	34.6	34.67	34.67	34.78	34.6	4,337
September 22, 2025	34.56	34.49	34.49	34.56	34.42	12,331
September 19, 2025	34.73	34.55	34.55	34.73	34.49	4,668
September 18, 2025	34.56	34.65	34.65	34.74	34.56	8,659
September 17, 2025	34.49	34.51	34.51	34.65	34.46	13,683
September 16, 2025	34.82	34.49	34.49	34.82	34.49	13,443
September 15, 2025	34.83	34.83	34.83	34.97	34.72	5,682
September 12, 2025	35.27	35.33	35.33	35.33	35.06	5,702

iShares STOXX Europe Small 200 UCITS ETF (DE) (EXSE.DE) XETRA