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
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
November 21, 2025	19.95	20.17	20.17	20.18	19.95	23,484
November 20, 2025	20.17	20.13	20.13	20.21	20.11	18,878
November 19, 2025	20.05	20.02	20.02	20.13	19.93	45,376
November 18, 2025	20.14	20.03	20.03	20.15	19.98	24,945
November 17, 2025	20.54	20.42	20.42	20.55	20.38	21,830
November 14, 2025	20.64	20.56	20.56	20.64	20.4	27,094
November 13, 2025	20.78	20.72	20.72	20.8	20.72	15,995
November 12, 2025	20.57	20.71	20.71	20.74	20.57	26,060
November 11, 2025	20.34	20.47	20.47	20.47	20.32	7,845
November 10, 2025	20.27	20.34	20.34	20.39	20.25	40,329
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

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