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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.3	38.42	38.42	38.44	38.16	12,503
February 19, 2026	38.25	38.17	38.17	38.39	38.1	18,907
February 18, 2026	37.99	38.36	38.36	38.36	37.99	14,319
February 17, 2026	37.73	38.05	38.05	38.05	37.73	7,470
February 16, 2026	38.1	38.03	38.03	38.14	37.88	12,650
February 13, 2026	37.94	38	38	38.03	37.79	61,066
February 12, 2026	38.52	38.03	38.03	38.57	37.93	22,582
February 11, 2026	38.68	38.35	38.35	38.68	38.35	59,243
February 10, 2026	38.44	38.74	38.74	38.74	38.44	57,125
February 09, 2026	38.25	38.44	38.44	38.47	38.15	15,164
February 06, 2026	37.74	38.1	38.1	38.19	37.6	15,434
February 05, 2026	38.12	37.92	37.92	38.16	37.78	19,681
February 04, 2026	37.94	38.14	38.14	38.34	37.94	5,649
February 03, 2026	38.22	37.88	37.88	38.25	37.88	10,409
February 02, 2026	37.5	38.05	38.05	38.06	37.5	10,446
January 30, 2026	37.63	37.95	37.95	37.95	37.63	8,669
January 29, 2026	37.92	37.7	37.7	38.26	37.7	104,650
January 28, 2026	37.73	37.65	37.65	37.9	37.65	63,409
January 27, 2026	37.76	37.71	37.71	38.01	37.66	5,062
January 26, 2026	37.7	37.69	37.69	37.76	37.53	54,136
January 23, 2026	37.63	37.6	37.6	37.65	37.56	9,558
January 22, 2026	37.53	37.66	37.66	37.72	37.4	8,531
January 21, 2026	36.85	37.01	37.01	37.05	36.68	11,231
January 20, 2026	36.9	36.9	36.9	36.9	36.61	2,082
January 19, 2026	37.17	37.09	37.09	37.33	37.09	7,262
January 16, 2026	37.76	37.84	37.84	37.84	37.65	7,239
January 15, 2026	37.57	37.8	37.8	37.83	37.53	5,632
January 14, 2026	37.34	37.41	37.41	37.45	37.26	70,818
January 13, 2026	37.53	37.28	37.28	37.54	37.28	3,077
January 12, 2026	37.52	37.45	37.45	37.56	37.38	171,341
January 09, 2026	37.35	37.51	37.51	37.51	37.32	1,018
January 08, 2026	37.3	37.17	37.17	37.3	37.05	10,166
January 07, 2026	37.17	37.41	37.41	37.41	37.1	9,486
January 06, 2026	37.06	37.12	37.12	37.12	36.86	2,916
January 05, 2026	36.67	36.86	36.86	36.9	36.49	13,451
January 02, 2026	36.6	36.48	36.48	36.65	36.41	9,795
December 30, 2025	36.27	36.55	36.55	36.55	36.27	4,318
December 29, 2025	36.09	36.36	36.36	36.36	36.06	3,583
December 23, 2025	36.12	36.05	36.05	36.12	36.02	5,650
December 22, 2025	35.99	35.99	35.99	36	35.81	7,300
December 19, 2025	35.9	35.96	35.96	35.98	35.81	11,516
December 18, 2025	35.52	35.88	35.72	35.88	35.46	5,551
December 17, 2025	35.59	35.5	35.5	35.67	35.46	23,582
December 16, 2025	35.6	35.59	35.59	35.69	35.56	3,714
December 15, 2025	35.54	35.69	35.69	35.69	35.45	6,855
December 12, 2025	35.6	35.56	35.56	35.77	35.51	7,199
December 11, 2025	35.29	35.54	35.54	35.58	35.25	21,053
December 10, 2025	35.31	35.31	35.31	35.35	35.23	4,582
December 09, 2025	35.58	35.36	35.36	35.58	35.35	1,757
December 08, 2025	35.62	35.47	35.47	35.62	35.41	8,028
December 05, 2025	35.63	35.46	35.46	35.67	35.46	5,226
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

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