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
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
July 25, 2025	20.6	20.66	20.66	20.68	20.57	27,455
July 24, 2025	20.81	20.74	20.74	20.85	20.74	34,532
July 23, 2025	20.68	20.65	20.65	20.75	20.64	32,205
July 22, 2025	20.42	20.47	20.47	20.47	20.39	6,427
July 21, 2025	20.44	20.47	20.47	20.49	20.4	25,972
July 18, 2025	20.4	20.42	20.42	20.47	20.4	29,377
July 17, 2025	20.29	20.33	20.33	20.36	20.26	29,263
July 16, 2025	20.2	20.11	20.11	20.29	20.11	84,000
July 15, 2025	20.35	20.25	20.25	20.36	20.22	69,043
July 14, 2025	20.93	20.98	20.36	21.01	20.92	22,063
July 11, 2025	21.07	21.02	21.02	21.11	20.98	42,275
July 10, 2025	21.14	21.09	21.09	21.15	21.06	67,286
July 09, 2025	20.91	21.02	21.02	21.06	20.91	42,602
July 08, 2025	20.73	20.83	20.83	20.83	20.73	17,868
July 07, 2025	20.68	20.76	20.76	20.76	20.66	19,105
July 04, 2025	20.73	20.65	20.65	20.73	20.61	38,219
July 03, 2025	20.75	20.82	20.82	20.82	20.72	9,009
July 02, 2025	20.76	20.66	20.66	20.84	20.61	59,489
July 01, 2025	20.75	20.65	20.65	20.75	20.57	78,046
June 30, 2025	20.87	20.72	20.72	20.87	20.67	41,820
June 27, 2025	20.67	20.84	20.84	20.84	20.64	54,995
June 26, 2025	20.55	20.54	20.54	20.57	20.46	39,024
June 25, 2025	20.65	20.45	20.45	20.68	20.44	35,141
June 24, 2025	20.63	20.61	20.61	20.64	20.53	32,709
June 23, 2025	20.51	20.46	20.46	20.56	20.4	79,788
June 20, 2025	20.56	20.53	20.53	20.66	20.53	10,783
June 19, 2025	20.59	20.51	20.51	20.63	20.5	6,484
June 18, 2025	20.67	20.64	20.64	20.69	20.6	28,656
June 17, 2025	20.62	20.64	20.64	20.66	20.6	20,424
June 16, 2025	20.74	20.72	20.72	20.78	20.72	36,494

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