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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	29.9	29.43	29.43	29.96	29.35	147,027
September 04, 2025	29.4	29.76	29.76	29.8	29.34	148,858
September 03, 2025	29.29	29.38	29.38	29.42	29.09	416,369
September 02, 2025	29.78	29.23	29.23	29.78	29.15	403,745
September 01, 2025	29.61	29.71	29.71	29.71	29.54	307,720
August 29, 2025	29.54	29.47	29.47	29.54	29.22	282,702
August 28, 2025	29.87	29.73	29.73	29.94	29.61	197,985
August 27, 2025	30.22	29.75	29.75	30.25	29.61	419,702
August 26, 2025	30.29	30.12	30.12	30.3	29.88	373,282
August 25, 2025	30.8	30.68	30.68	30.94	30.66	248,130
August 22, 2025	30.8	30.88	30.88	31	30.8	427,065
August 21, 2025	30.72	30.9	30.9	30.9	30.58	608,868
August 20, 2025	30.66	30.69	30.69	30.73	30.5	577,902
August 19, 2025	30.63	30.7	30.7	30.83	30.62	501,807
August 18, 2025	30.48	30.5	30.5	30.52	30.25	449,038
August 15, 2025	31.02	30.75	30.75	31.03	30.67	203,818
August 14, 2025	30.57	30.84	30.84	30.84	30.56	273,482
August 13, 2025	30.42	30.51	30.51	30.56	30.37	266,059
August 12, 2025	30.29	30.32	30.32	30.38	30.19	284,231
August 11, 2025	30.12	30.17	30.17	30.17	29.86	252,330
August 08, 2025	29.51	29.94	29.94	29.95	29.5	296,192
August 07, 2025	29.29	29.54	29.54	29.54	29.23	228,290
August 06, 2025	28.86	29.06	29.06	29.07	28.8	169,238
August 05, 2025	28.92	28.73	28.73	28.96	28.66	96,193
August 04, 2025	28.38	28.83	28.83	28.83	28.38	132,944
August 01, 2025	28.61	28.09	28.09	28.75	27.77	152,151
July 31, 2025	29.11	28.95	28.95	29.25	28.88	123,877
July 30, 2025	28.46	28.89	28.89	28.89	28.45	293,704
July 29, 2025	28.42	28.75	28.75	28.85	28.39	218,453
July 28, 2025	28.56	28.29	28.29	28.59	28.22	213,952
July 25, 2025	28.17	28.27	28.27	28.36	28.1	118,448
July 24, 2025	28.21	28.29	28.29	28.35	28.18	198,638
July 23, 2025	27.72	27.84	27.84	27.9	27.61	376,469
July 22, 2025	27.49	27.46	27.46	27.57	27.25	119,433
July 21, 2025	27.45	27.57	27.57	27.57	27.26	73,855
July 18, 2025	27.48	27.48	27.48	27.51	27.34	436,384
July 17, 2025	27.32	27.45	27.45	27.46	27.22	438,549
July 16, 2025	27.2	27.09	27.09	27.4	27.05	512,036
July 15, 2025	27.59	27.21	27.21	27.59	27.14	438,222
July 14, 2025	28	28.33	27.44	28.34	27.89	486,011
July 11, 2025	28.6	28.18	28.18	28.62	27.99	358,958
July 10, 2025	28.92	28.71	28.71	28.95	28.7	221,163
July 09, 2025	28.54	28.9	28.9	28.9	28.52	191,881
July 08, 2025	28.2	28.37	28.37	28.41	28.19	99,024
July 07, 2025	27.86	28.18	28.18	28.18	27.85	90,043
July 04, 2025	28.04	27.76	27.76	28.04	27.65	327,762
July 03, 2025	27.75	28.08	28.08	28.08	27.65	416,245
July 02, 2025	27.84	27.71	27.71	28.03	27.49	280,919
July 01, 2025	27.85	27.5	27.5	27.85	27.45	368,686
June 30, 2025	27.94	27.85	27.85	27.96	27.55	402,681
June 27, 2025	27.67	27.94	27.94	27.94	27.62	69,021
June 26, 2025	27.7	27.5	27.5	27.71	27.45	75,515
June 25, 2025	27.8	27.55	27.55	27.81	27.46	57,687
June 24, 2025	27.66	27.8	27.8	27.84	27.51	130,025
June 23, 2025	27.13	26.96	26.96	27.3	26.85	47,437
June 20, 2025	27.32	27.3	27.3	27.61	27.3	49,196
June 19, 2025	27.46	27.12	27.12	27.54	27.12	115,212
June 18, 2025	27.48	27.59	27.59	27.67	27.36	27,713
June 17, 2025	27.75	27.42	27.42	27.75	27.36	51,571
June 16, 2025	27.66	27.96	27.96	27.99	27.66	33,187

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