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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	20.67	20.73	20.73	20.85	20.56	95,591
October 16, 2025	20.99	21.03	21.03	21.03	20.9	59,983
October 15, 2025	21.1	20.98	20.98	21.11	20.98	94,817
October 14, 2025	21.2	21.34	21.01	21.34	21.15	46,616
October 13, 2025	21.25	21.34	21.01	21.35	21.24	43,508
October 10, 2025	21.38	21.15	20.82	21.44	21.15	42,028
October 09, 2025	21.4	21.35	21.02	21.52	21.35	25,946
October 08, 2025	21.37	21.45	21.12	21.45	21.29	32,974
October 07, 2025	21.39	21.34	21.01	21.47	21.32	78,170
October 06, 2025	21.38	21.39	21.06	21.41	21.2	60,940
October 03, 2025	21.43	21.4	21.07	21.46	21.34	62,177
October 02, 2025	21.44	21.32	20.99	21.45	21.27	70,072
October 01, 2025	21.17	21.38	21.05	21.41	21.12	78,272
September 30, 2025	21.22	21.23	20.9	21.25	21.15	28,125
September 29, 2025	21.29	21.27	20.94	21.34	21.23	56,574
September 26, 2025	21.2	21.29	21.29	21.29	21.13	60,174
September 25, 2025	21.14	21.1	21.1	21.15	21.06	31,706
September 24, 2025	21.08	21.16	21.16	21.19	20.98	32,267
September 23, 2025	20.99	21.12	21.12	21.2	20.99	40,113
September 22, 2025	20.97	20.95	20.95	21.02	20.83	53,055
September 19, 2025	21.02	20.96	20.96	21.07	20.93	48,601
September 18, 2025	21.04	21.04	21.04	21.07	20.99	40,849
September 17, 2025	21.01	21.01	21.01	21.03	20.9	29,249
September 16, 2025	21.21	21	21	21.23	21	44,953
September 15, 2025	21.24	21.26	21.26	21.32	21.22	29,773
September 12, 2025	21.09	21.1	21.1	21.12	21.02	93,961
September 11, 2025	20.97	21.06	21.06	21.06	20.95	51,813
September 10, 2025	20.95	20.96	20.96	21.01	20.9	40,540
September 09, 2025	20.99	20.96	20.96	21.04	20.92	30,658
September 08, 2025	20.88	20.91	20.91	20.94	20.83	72,374
September 05, 2025	20.95	20.82	20.82	20.97	20.78	28,898
September 04, 2025	20.73	20.88	20.88	20.96	20.73	38,089
September 03, 2025	20.73	20.69	20.69	20.73	20.63	29,308
September 02, 2025	20.98	20.62	20.62	20.98	20.62	147,839
September 01, 2025	20.96	20.98	20.98	20.98	20.91	23,368
August 29, 2025	21	20.9	20.9	21.01	20.85	52,081
August 28, 2025	21.24	21.04	21.04	21.26	21.03	31,528
August 27, 2025	21.39	21.16	21.16	21.39	21.11	90,934
August 26, 2025	21.36	21.32	21.32	21.36	21.24	82,408
August 25, 2025	21.62	21.54	21.54	21.7	21.54	34,024
August 22, 2025	21.58	21.68	21.68	21.72	21.57	28,833
August 21, 2025	21.51	21.57	21.57	21.57	21.45	71,176
August 20, 2025	21.34	21.48	21.48	21.48	21.33	90,635
August 19, 2025	21.3	21.4	21.4	21.44	21.29	50,785
August 18, 2025	21.32	21.26	21.26	21.34	21.21	94,380
August 15, 2025	21.54	21.41	21.41	21.54	21.41	17,438
August 14, 2025	21.35	21.43	21.43	21.43	21.34	29,200
August 13, 2025	21.22	21.3	21.3	21.32	21.2	6,701
August 12, 2025	21.17	21.22	21.22	21.23	21.17	23,827
August 11, 2025	21.03	21.06	21.06	21.07	20.98	53,016
August 08, 2025	20.83	20.95	20.95	20.98	20.83	37,210
August 07, 2025	20.64	20.77	20.77	20.79	20.64	31,593
August 06, 2025	20.49	20.59	20.59	20.6	20.45	16,296
August 05, 2025	20.49	20.5	20.5	20.57	20.47	27,275
August 04, 2025	20.29	20.43	20.43	20.44	20.29	47,438
August 01, 2025	20.36	20.18	20.18	20.4	20.1	36,334
July 31, 2025	20.53	20.55	20.55	20.6	20.5	25,386
July 30, 2025	20.61	20.59	20.59	20.66	20.57	36,540
July 29, 2025	20.62	20.7	20.7	20.78	20.6	19,235
July 28, 2025	20.82	20.6	20.6	20.82	20.54	25,030

iShares STOXX Europe Select Dividend 30 UCITS ETF (DE) (EXSH.DE) XETRA