iShares STOXX Europe 600 Banks UCITS ETF (DE) - EXV1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	30.7	31.1	31.1	31.19	30.69	275,351
November 20, 2025	31.5	31.21	31.21	31.53	31.21	94,355
November 19, 2025	30.92	30.96	30.96	31.19	30.63	229,770
November 18, 2025	31.21	30.92	30.92	31.3	30.72	123,409
November 17, 2025	32.19	31.84	31.84	32.22	31.76	115,065
November 14, 2025	32.4	32.15	32.15	32.41	31.85	218,512
November 13, 2025	33.09	32.9	32.9	33.15	32.9	85,359
November 12, 2025	32.67	33.01	33.01	33.01	32.67	71,115
November 11, 2025	32.24	32.48	32.48	32.49	32.24	140,182
November 10, 2025	31.67	31.84	31.84	32.1	31.67	578,039
November 07, 2025	31.59	31.2	31.2	31.65	31.11	149,090
November 06, 2025	31.5	31.5	31.5	31.71	31.47	113,028
November 05, 2025	31.09	31.4	31.4	31.4	31.05	58,009
November 04, 2025	30.9	31.29	31.29	31.29	30.69	121,520
November 03, 2025	31.15	31.25	31.25	31.49	31.12	86,399
October 31, 2025	31.09	31.17	31.17	31.23	30.94	57,466
October 30, 2025	31.09	31.1	31.1	31.14	30.78	75,805
October 29, 2025	30.8	31.08	31.08	31.14	30.7	155,678
October 28, 2025	30.45	30.67	30.67	30.67	30.38	63,995
October 27, 2025	30.13	30.42	30.42	30.48	30.09	100,965
October 24, 2025	30.13	30.03	30.03	30.14	29.77	65,621
October 23, 2025	30	29.99	29.99	30.16	29.93	66,745
October 22, 2025	29.88	29.94	29.94	30.05	29.77	139,932
October 21, 2025	30.05	29.89	29.89	30.12	29.89	100,839
October 20, 2025	30	29.89	29.89	30.17	29.65	83,352
October 17, 2025	29.58	29.56	29.56	29.95	29.35	328,551
October 16, 2025	30.31	30.35	30.35	30.37	30.04	311,762

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