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
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
July 07, 2025	20.03	20.08	20.08	20.1	20.01	26,722
July 04, 2025	20.1	20.03	20.03	20.1	19.99	10,330
July 03, 2025	20.08	20.15	20.15	20.15	20.07	32,657
July 02, 2025	20.02	20.03	20.03	20.1	19.97	9,314
July 01, 2025	19.95	19.89	19.89	19.95	19.8	43,579
June 30, 2025	19.97	19.92	19.92	19.97	19.82	56,699
June 27, 2025	19.78	19.94	19.94	19.94	19.76	30,171
June 26, 2025	19.68	19.68	19.68	19.69	19.64	31,744
June 25, 2025	19.73	19.61	19.61	19.73	19.6	23,278
June 24, 2025	19.75	19.73	19.73	19.79	19.71	46,249
June 23, 2025	19.56	19.53	19.53	19.63	19.5	37,512
June 20, 2025	19.58	19.66	19.66	19.71	19.58	19,365
June 19, 2025	19.57	19.47	19.47	19.59	19.47	18,066
June 18, 2025	19.64	19.64	19.64	19.66	19.57	26,596
June 17, 2025	19.59	19.61	19.61	19.64	19.54	40,729
June 16, 2025	19.67	19.72	19.72	19.75	19.67	23,185
June 13, 2025	19.55	19.62	19.62	19.62	19.53	16,287
June 12, 2025	19.69	19.77	19.77	19.78	19.58	35,541
June 11, 2025	19.85	19.77	19.77	19.85	19.76	19,089
June 10, 2025	19.95	19.8	19.8	19.95	19.78	24,840
June 09, 2025	19.91	19.9	19.9	19.95	19.89	58,795
June 06, 2025	19.9	19.9	19.9	19.93	19.87	29,861
June 05, 2025	19.82	19.9	19.9	19.9	19.78	41,518
June 04, 2025	19.88	19.82	19.82	19.95	19.82	22,201
June 03, 2025	19.9	19.85	19.85	19.9	19.76	27,501
June 02, 2025	19.86	19.87	19.87	19.89	19.73	20,062
May 30, 2025	19.88	19.84	19.84	19.93	19.83	4,411
May 29, 2025	19.91	19.83	19.83	19.95	19.81	18,728
May 28, 2025	19.89	19.82	19.82	19.91	19.79	22,903
May 27, 2025	19.87	19.88	19.88	19.9	19.83	15,252
May 26, 2025	19.88	19.86	19.86	19.88	19.82	10,430

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