iShares EURO STOXX Select Dividend 30 UCITS ETF (DE) - EXSG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	20.37	20.33	20.33	20.37	20.3	45,362
September 26, 2025	20.23	20.32	20.32	20.33	20.2	6,251
September 25, 2025	20.13	20.09	20.09	20.15	20.09	15,275
September 24, 2025	20.08	20.11	20.11	20.13	20.01	14,265
September 23, 2025	20.05	20.12	20.12	20.19	20.05	28,693
September 22, 2025	20.01	20.02	20.02	20.08	19.93	32,625
September 19, 2025	20.08	20.07	20.07	20.17	20.06	12,241
September 18, 2025	20.07	20.06	20.06	20.09	19.98	14,202
September 17, 2025	20.06	20.05	20.05	20.08	19.94	17,347
September 16, 2025	20.25	20.07	20.07	20.25	20.02	34,833
September 15, 2025	20.38	20.34	20.34	20.42	20.32	46,615
September 12, 2025	20.31	20.3	20.3	20.31	20.2	11,963
September 11, 2025	20.21	20.27	20.27	20.29	20.17	14,106
September 10, 2025	20.17	20.18	20.18	20.22	20.11	26,503
September 09, 2025	20.23	20.19	20.19	20.24	20.13	43,176
September 08, 2025	20.11	20.14	20.14	20.18	20.09	24,577
September 05, 2025	20.23	20.07	20.07	20.23	20.04	46,888
September 04, 2025	20.02	20.15	20.15	20.18	19.97	18,275
September 03, 2025	19.99	20.01	20.01	20.01	19.9	23,538
September 02, 2025	20.27	19.96	19.96	20.28	19.95	34,583
September 01, 2025	20.31	20.27	20.27	20.31	20.22	104,121
August 29, 2025	20.28	20.23	20.23	20.29	20.16	12,452
August 28, 2025	20.47	20.31	20.31	20.47	20.24	15,496
August 27, 2025	20.58	20.39	20.39	20.58	20.31	57,932
August 26, 2025	20.57	20.5	20.5	20.57	20.45	74,625
August 25, 2025	20.94	20.79	20.79	20.96	20.77	22,989
August 22, 2025	20.94	21	21	21.04	20.93	25,267
August 21, 2025	20.91	20.92	20.92	20.92	20.85	11,584
August 20, 2025	20.81	20.91	20.91	20.91	20.79	31,510
August 19, 2025	20.7	20.84	20.84	20.85	20.7	11,499
August 18, 2025	20.73	20.64	20.64	20.73	20.61	11,678
August 15, 2025	20.82	20.77	20.77	20.82	20.77	24,674
August 14, 2025	20.58	20.69	20.69	20.69	20.58	17,121
August 13, 2025	20.45	20.52	20.52	20.55	20.45	45,499
August 12, 2025	20.4	20.41	20.41	20.45	20.4	22,732
August 11, 2025	20.36	20.37	20.37	20.37	20.29	20,058
August 08, 2025	20.17	20.29	20.29	20.33	20.17	12,430
August 07, 2025	19.93	20.14	20.14	20.17	19.93	34,901
August 06, 2025	19.77	19.86	19.86	19.88	19.75	40,689
August 05, 2025	19.74	19.76	19.76	19.8	19.68	125,506
August 04, 2025	19.54	19.66	19.66	19.68	19.53	65,330
August 01, 2025	19.66	19.46	19.46	19.68	19.4	304,703
July 31, 2025	19.93	19.83	19.83	19.97	19.83	19,755
July 30, 2025	19.98	19.97	19.97	20.05	19.96	19,974
July 29, 2025	19.86	20.01	20.01	20.07	19.86	40,393
July 28, 2025	20.14	19.84	19.84	20.16	19.82	76,111
July 25, 2025	19.85	19.97	19.97	19.98	19.82	20,523
July 24, 2025	20.06	20.03	20.03	20.08	19.99	20,370
July 23, 2025	19.89	19.88	19.88	19.97	19.85	43,429
July 22, 2025	19.64	19.67	19.67	19.67	19.59	10,979
July 21, 2025	19.69	19.7	19.7	19.7	19.62	39,277
July 18, 2025	19.72	19.69	19.69	19.77	19.69	14,796
July 17, 2025	19.66	19.65	19.65	19.68	19.6	29,493
July 16, 2025	19.64	19.54	19.54	19.7	19.54	97,998
July 15, 2025	19.75	19.64	19.64	19.76	19.64	52,083
July 14, 2025	20.14	20.21	19.67	20.23	20.13	40,143
July 11, 2025	20.34	20.29	20.29	20.35	20.23	28,670
July 10, 2025	20.41	20.36	20.36	20.41	20.33	17,659
July 09, 2025	20.12	20.33	20.33	20.36	20.12	27,522
July 08, 2025	20.08	20.1	20.1	20.1	20	39,450

iShares EURO STOXX Select Dividend 30 UCITS ETF (DE) (EXSG.DE) XETRA