iShares STOXX Europe 600 Banks UCITS ETF (DE) (EXV1.DE) XETRA

36.42

+0.51(+1.42%)

Updated at February 20 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.03	36.42	36.42	36.52	35.94	111,376
February 19, 2026	36.28	35.91	35.91	36.47	35.77	110,639
February 18, 2026	35.9	36.37	36.37	36.45	35.89	561,178
February 17, 2026	35.21	35.63	35.63	35.63	35.08	269,956
February 16, 2026	35.25	35.2	35.2	35.5	35.2	213,620
February 13, 2026	35.69	34.72	34.72	35.85	34.46	363,303
February 12, 2026	36.67	35.72	35.72	36.92	35.62	364,015
February 11, 2026	36.94	36.39	36.39	36.97	36.14	537,956
February 10, 2026	37.17	36.79	36.79	37.29	36.78	246,691
February 09, 2026	36.91	37.23	37.23	37.23	36.58	332,486
February 06, 2026	36.24	36.72	36.72	36.82	36.18	307,574
February 05, 2026	37.38	36.31	36.31	37.67	36.16	306,140
February 04, 2026	37.83	37.55	37.55	38.03	37.51	265,279
February 03, 2026	37.95	37.88	37.88	38.03	37.71	369,905
February 02, 2026	36.41	37.57	37.57	37.57	36.39	275,591
January 30, 2026	36.55	36.88	36.88	36.93	36.51	153,438
January 29, 2026	36.45	36.25	36.25	36.8	36.09	297,363
January 28, 2026	36.73	36.37	36.37	36.73	36.18	322,404
January 27, 2026	36.44	36.85	36.85	36.89	36.43	179,715
January 26, 2026	35.92	36.2	36.2	36.28	35.9	275,530
January 23, 2026	36.07	35.85	35.85	36.17	35.76	178,833
January 22, 2026	35.98	36.2	36.2	36.22	35.8	553,443
January 21, 2026	35.31	35.43	35.43	35.62	34.88	340,983
January 20, 2026	35.62	35.52	35.52	35.74	35.26	254,955
January 19, 2026	35.46	35.85	35.85	35.86	35.38	276,784
January 16, 2026	36.08	36.1	36.1	36.15	35.95	300,523
January 15, 2026	36.08	36.1	36.1	36.3	35.98	182,006
January 14, 2026	36.22	36.17	36.17	36.36	36.13	249,965
January 13, 2026	36.05	36.17	36.17	36.21	36	399,879
January 12, 2026	35.38	35.99	35.99	35.99	35.19	492,156
January 09, 2026	35.62	35.71	35.71	35.72	35.45	117,264
January 08, 2026	35.16	35.55	35.55	35.55	35.12	146,944
January 07, 2026	35.7	35.3	35.3	35.77	35.24	150,917
January 06, 2026	36.24	35.86	35.86	36.38	35.78	127,581
January 05, 2026	35.81	36.04	36.04	36.08	35.59	317,766
January 02, 2026	35.19	35.66	35.66	35.75	35.19	318,398
December 30, 2025	34.9	35.24	35.24	35.26	34.9	113,672
December 29, 2025	34.93	34.88	34.88	34.99	34.74	88,026
December 23, 2025	34.82	34.92	34.92	34.99	34.55	106,812
December 22, 2025	34.78	34.83	34.83	34.92	34.67	181,539
December 19, 2025	34.65	34.84	34.84	34.91	34.55	218,988
December 18, 2025	34.2	34.36	34.36	34.57	34.03	190,663
December 17, 2025	34.15	34.3	34.3	34.37	34.15	392,711
December 16, 2025	34.03	34.02	34.02	34.21	33.85	131,163
December 15, 2025	33.76	33.99	33.99	34.03	33.72	112,488
December 12, 2025	34.13	33.49	33.49	34.21	33.42	212,859
December 11, 2025	33.35	33.98	33.98	33.98	33.34	134,512
December 10, 2025	33.11	33.51	33.51	33.51	33.11	150,823
December 09, 2025	33.16	33.22	33.22	33.27	33.05	80,009
December 08, 2025	32.76	33.02	33.02	33.03	32.7	89,760
December 05, 2025	33.13	32.83	32.83	33.28	32.83	205,569
December 04, 2025	32.88	32.95	32.95	33.08	32.66	119,080
December 03, 2025	32.99	32.74	32.74	33.11	32.74	161,568
December 02, 2025	32.75	33.01	33.01	33.08	32.74	214,613
December 01, 2025	32.53	32.7	32.7	32.7	32.4	170,392
November 28, 2025	32.61	32.62	32.62	32.65	32.48	84,221
November 27, 2025	32.36	32.56	32.56	32.59	32.33	177,844
November 26, 2025	32.03	32.43	32.43	32.46	31.92	224,011
November 25, 2025	31.45	31.86	31.86	31.92	31.28	105,948
November 24, 2025	31.44	31.32	31.32	31.61	31.15	137,923