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
February 20, 2026	22.05	22.2	22.2	22.21	22.01	31,035
February 19, 2026	22.06	22.04	22.04	22.12	21.98	18,569
February 18, 2026	22	22.04	22.04	22.08	22	23,066
February 17, 2026	21.76	21.91	21.91	21.92	21.76	34,118
February 16, 2026	21.72	21.74	21.74	21.79	21.69	56,816
February 13, 2026	21.81	21.63	21.63	21.85	21.5	22,651
February 12, 2026	22.11	21.84	21.84	22.12	21.78	92,531
February 11, 2026	22.09	22.03	22.03	22.15	21.92	41,166
February 10, 2026	22.07	22.03	22.03	22.13	22.01	20,615
February 09, 2026	22.01	22.14	22.14	22.14	21.95	31,118
February 06, 2026	21.79	22	22	22.03	21.79	12,340
February 05, 2026	22.09	21.86	21.86	22.1	21.77	34,319
February 04, 2026	21.96	22.18	22.18	22.26	21.96	25,201
February 03, 2026	21.87	21.94	21.94	21.96	21.81	50,462
February 02, 2026	21.45	21.76	21.76	21.76	21.45	53,539
January 30, 2026	21.5	21.53	21.53	21.53	21.43	14,439
January 29, 2026	21.54	21.5	21.5	21.71	21.49	21,611
January 28, 2026	21.48	21.5	21.5	21.54	21.35	18,724
January 27, 2026	21.39	21.49	21.49	21.53	21.38	20,613
January 26, 2026	21.3	21.33	21.33	21.39	21.29	24,958
January 23, 2026	21.34	21.26	21.26	21.4	21.21	25,617
January 22, 2026	21.38	21.41	21.41	21.45	21.3	34,611
January 21, 2026	21.07	21.06	21.06	21.14	20.97	15,915
January 20, 2026	21.22	21.12	21.12	21.28	21.06	39,271
January 19, 2026	21.23	21.33	21.33	21.39	21.2	58,263
January 16, 2026	21.58	21.53	21.53	21.58	21.47	26,990
January 15, 2026	21.51	21.57	21.57	21.6	21.48	37,137
January 14, 2026	21.44	21.57	21.57	21.59	21.42	22,854
January 13, 2026	21.49	21.44	21.44	21.5	21.4	22,998
January 12, 2026	21.43	21.49	21.49	21.5	21.33	24,232
January 09, 2026	21.49	21.53	21.53	21.53	21.44	5,656
January 08, 2026	21.37	21.45	21.45	21.45	21.33	32,412
January 07, 2026	21.54	21.4	21.4	21.54	21.35	27,949
January 06, 2026	21.72	21.57	21.57	21.75	21.57	51,217
January 05, 2026	21.61	21.59	21.59	21.61	21.47	67,872
January 02, 2026	21.35	21.59	21.59	21.59	21.35	58,263
December 30, 2025	21.23	21.37	21.37	21.37	21.22	38,755
December 29, 2025	21.22	21.22	21.22	21.28	21.18	43,595
December 23, 2025	21.22	21.23	21.23	21.24	21.13	22,335
December 22, 2025	21.17	21.22	21.22	21.22	21.13	20,336
December 19, 2025	21.16	21.21	21.21	21.26	21.15	16,255
December 18, 2025	21	21.11	21.11	21.13	21	18,499
December 17, 2025	21.02	21.05	21.05	21.06	21.01	43,172
December 16, 2025	21.07	21.02	21.02	21.17	20.97	39,228
December 15, 2025	20.99	21.02	21.02	21.1	20.98	50,775
December 12, 2025	21.04	20.9	20.9	21.1	20.9	42,458
December 11, 2025	20.8	20.96	20.96	21.01	20.8	18,888
December 10, 2025	20.89	20.84	20.84	20.92	20.8	47,510
December 09, 2025	20.92	20.95	20.95	20.99	20.9	43,708
December 08, 2025	20.75	20.84	20.84	20.86	20.75	21,796
December 05, 2025	20.79	20.79	20.79	20.88	20.77	34,073
December 04, 2025	20.63	20.78	20.78	20.78	20.63	33,063
December 03, 2025	20.75	20.6	20.6	20.78	20.59	21,278
December 02, 2025	20.72	20.81	20.81	20.84	20.72	39,727
December 01, 2025	20.65	20.7	20.7	20.7	20.6	17,995
November 28, 2025	20.67	20.65	20.65	20.67	20.58	13,732
November 27, 2025	20.6	20.64	20.64	20.65	20.56	36,540
November 26, 2025	20.47	20.6	20.6	20.61	20.41	45,112
November 25, 2025	20.22	20.42	20.42	20.43	20.18	42,580
November 24, 2025	20.26	20.18	20.18	20.28	20.18	13,328

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