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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	35.03	35.1	35.1	35.13	34.96	12,535
September 05, 2025	34.9	34.85	34.85	35.04	34.74	9,046
September 04, 2025	34.61	34.66	34.66	34.85	34.57	8,265
September 03, 2025	34.72	34.55	34.55	34.72	34.46	9,784
September 02, 2025	35.19	34.39	34.39	35.19	34.39	30,508
September 01, 2025	35.26	35.24	35.24	35.26	35.09	8,680
August 29, 2025	35.42	35.1	35.1	35.42	35.1	5,682
August 28, 2025	35.66	35.37	35.37	35.66	35.35	1,943
August 27, 2025	35.57	35.48	35.48	35.62	35.41	4,880
August 26, 2025	35.82	35.48	35.48	35.82	35.48	6,526
August 25, 2025	35.99	35.8	35.8	35.99	35.8	4,153
August 22, 2025	35.6	35.93	35.93	35.97	35.6	2,666
August 21, 2025	35.55	35.53	35.53	35.55	35.45	10,077
August 20, 2025	35.51	35.63	35.63	35.63	35.44	26,016
August 19, 2025	35.46	35.58	35.58	35.65	35.46	2,704
August 18, 2025	35.29	35.29	35.29	35.35	35.23	5,253
August 15, 2025	35.58	35.34	35.34	35.58	35.27	2,562
August 14, 2025	35.24	35.41	35.41	35.41	35.24	6,102
August 13, 2025	35.35	35.22	35.22	35.35	35.2	4,130
August 12, 2025	35.27	35.21	35.21	35.34	35.09	5,205
August 11, 2025	35.38	35.15	35.15	35.38	35.14	1,257
August 08, 2025	35.28	35.32	35.32	35.32	35.23	2,032
August 07, 2025	34.88	35.16	35.16	35.23	34.88	4,494
August 06, 2025	34.84	34.78	34.78	34.92	34.76	3,864
August 05, 2025	34.87	34.67	34.67	34.87	34.67	20,489
August 04, 2025	34.44	34.54	34.54	34.61	34.44	6,417
August 01, 2025	34.67	34.24	34.24	34.72	34.24	169,477
July 31, 2025	35.11	34.88	34.88	35.17	34.88	12,682
July 30, 2025	35.22	35.02	35.02	35.26	35.02	9,941
July 29, 2025	35.29	35.21	35.21	35.31	35.15	5,523
July 28, 2025	35.7	35.23	35.23	35.7	35.21	9,356
July 25, 2025	35.35	35.39	35.39	35.42	35.17	26,503
July 24, 2025	35.51	35.48	35.48	35.59	35.46	24,485
July 23, 2025	35.37	35.43	35.43	35.51	35.35	10,007
July 22, 2025	35.12	35.14	35.14	35.14	34.92	20,873
July 21, 2025	35.3	35.28	35.28	35.37	35.2	3,469
July 18, 2025	35.19	35.16	35.16	35.25	35.13	3,110
July 17, 2025	34.97	35.07	35.07	35.1	34.92	2,293
July 16, 2025	34.84	34.63	34.63	34.98	34.63	12,079
July 15, 2025	35.15	34.98	34.98	35.25	34.98	8,938
July 14, 2025	34.88	35.09	35.09	35.09	34.88	106,142
July 11, 2025	35.23	35.07	35.07	35.23	35.05	7,103
July 10, 2025	35.26	35.39	35.39	35.39	35.23	5,092
July 09, 2025	34.99	35.26	35.26	35.28	34.99	34,373
July 08, 2025	34.81	34.99	34.99	34.99	34.81	7,956
July 07, 2025	34.73	34.87	34.87	34.87	34.73	15,026
July 04, 2025	34.77	34.63	34.63	34.77	34.59	21,918
July 03, 2025	34.7	34.86	34.86	34.91	34.7	17,768
July 02, 2025	34.81	34.61	34.61	34.81	34.48	238,513
July 01, 2025	34.77	34.69	34.69	34.78	34.48	19,711
June 30, 2025	34.91	34.71	34.71	34.91	34.68	4,937
June 27, 2025	34.53	34.78	34.78	34.78	34.53	27,676
June 26, 2025	34.27	34.33	34.33	34.39	34.27	84,287
June 25, 2025	34.35	34.07	34.07	34.38	34.07	5,655
June 24, 2025	34.32	34.34	34.34	34.37	34.2	8,935
June 23, 2025	33.77	33.89	33.89	33.89	33.63	13,766
June 20, 2025	33.97	33.86	33.86	34.12	33.86	6,065
June 19, 2025	33.89	33.71	33.71	33.89	33.7	6,822
June 18, 2025	34.08	34.01	34.01	34.08	33.9	10,523
June 17, 2025	34.17	34.05	34.05	34.17	33.96	11,411

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