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
November 07, 2025	20.19	20.1	20.1	20.2	20.03	23,503
November 06, 2025	20.18	20.15	20.15	20.22	20.11	65,702
November 05, 2025	20	20.18	20.18	20.2	20	9,895
November 04, 2025	19.91	20.04	20.04	20.04	19.8	20,337
November 03, 2025	20.01	20.08	20.08	20.16	20.01	55,333
October 31, 2025	20.11	20.01	20.01	20.11	19.94	32,287
October 30, 2025	20.14	20.09	20.09	20.14	20.04	39,081
October 29, 2025	20.08	20.08	20.08	20.17	20.05	37,570
October 28, 2025	19.93	20.05	20.05	20.05	19.89	26,756
October 27, 2025	19.93	19.96	19.96	20	19.89	19,064
October 24, 2025	19.93	19.92	19.92	19.94	19.83	21,825
October 23, 2025	19.94	19.96	19.96	20.02	19.9	10,709
October 22, 2025	19.95	19.93	19.93	19.95	19.87	30,183
October 21, 2025	19.99	19.98	19.98	20.01	19.94	24,682
October 20, 2025	20.02	19.96	19.96	20.07	19.88	22,359
October 17, 2025	19.81	19.95	19.95	20.01	19.74	36,088
October 16, 2025	20.05	20.15	20.15	20.15	19.96	62,750
October 15, 2025	20.18	20.06	20.06	20.23	20.06	134,978
October 14, 2025	20.27	20.4	20.4	20.42	20.27	27,654
October 13, 2025	20.39	20.36	20.36	20.43	20.31	44,632
October 10, 2025	20.47	20.29	20.29	20.64	20.28	27,088
October 09, 2025	20.43	20.4	20.4	20.54	20.4	53,676
October 08, 2025	20.36	20.36	20.36	20.41	20.28	27,225
October 07, 2025	20.44	20.36	20.36	20.45	20.35	16,523
October 06, 2025	20.41	20.41	20.41	20.47	20.24	57,157
October 03, 2025	20.56	20.49	20.49	20.58	20.44	22,506
October 02, 2025	20.53	20.46	20.46	20.54	20.45	35,344
October 01, 2025	20.32	20.51	20.51	20.53	20.29	60,466
September 30, 2025	20.31	20.35	20.35	20.35	20.26	17,404
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

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