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
December 04, 2025	21.83	21.95	21.95	21.95	21.8	80,447
December 03, 2025	21.86	21.8	21.8	21.89	21.72	71,664
December 02, 2025	21.8	21.91	21.91	21.91	21.8	94,385
December 01, 2025	21.75	21.83	21.83	21.83	21.67	69,359
November 28, 2025	21.75	21.8	21.8	21.81	21.68	32,735
November 27, 2025	21.68	21.75	21.75	21.75	21.65	52,339
November 26, 2025	21.46	21.68	21.68	21.69	21.4	39,911
November 25, 2025	21.27	21.42	21.42	21.43	21.2	29,884
November 24, 2025	21.28	21.16	21.16	21.31	21.14	46,976
November 21, 2025	20.94	21.19	21.19	21.19	20.93	36,510
November 20, 2025	21.36	21.15	21.15	21.37	21.15	49,871
November 19, 2025	21.23	21.14	21.14	21.27	21.09	35,995
November 18, 2025	21.32	21.22	21.22	21.32	21.12	83,766
November 17, 2025	21.74	21.61	21.61	21.75	21.59	75,118
November 14, 2025	21.72	21.76	21.76	21.76	21.5	101,316
November 13, 2025	21.91	21.89	21.89	21.98	21.89	37,463
November 12, 2025	21.83	21.85	21.85	21.91	21.83	51,279
November 11, 2025	21.67	21.75	21.75	21.76	21.65	39,115
November 10, 2025	21.53	21.58	21.58	21.62	21.49	28,903
November 07, 2025	21.41	21.32	21.32	21.42	21.25	29,110
November 06, 2025	21.38	21.31	21.31	21.44	21.31	35,996
November 05, 2025	21.19	21.4	21.4	21.4	21.18	69,516
November 04, 2025	21.13	21.27	21.27	21.27	21.01	139,066
November 03, 2025	21.35	21.37	21.37	21.5	21.33	143,942
October 31, 2025	21.42	21.33	21.33	21.42	21.28	40,905
October 30, 2025	21.44	21.41	21.41	21.44	21.33	44,360
October 29, 2025	21.42	21.45	21.45	21.48	21.38	66,353
October 28, 2025	21.28	21.38	21.38	21.38	21.2	55,824
October 27, 2025	21.24	21.32	21.32	21.36	21.23	38,327
October 24, 2025	21.19	21.18	21.18	21.2	21.04	28,791
October 23, 2025	21.15	21.18	21.18	21.22	21.1	151,721
October 22, 2025	20.94	21.02	21.02	21.02	20.9	30,126
October 21, 2025	20.89	20.86	20.86	20.9	20.8	89,883
October 20, 2025	20.88	20.84	20.84	20.91	20.75	33,607
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

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