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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	30.42	30.19	30.19	30.56	30.19	183,453
October 14, 2025	30	30.4	30.25	30.4	29.92	105,385
October 13, 2025	30.27	30.37	30.23	30.44	30.24	81,463
October 10, 2025	30.57	30.18	30.04	30.82	30.18	147,026
October 09, 2025	30.66	30.5	30.5	30.77	30.5	265,905
October 08, 2025	30.79	30.99	30.99	31.01	30.73	133,745
October 07, 2025	30.72	30.55	30.55	30.89	30.54	195,499
October 06, 2025	30.91	30.85	30.85	31.05	30.57	246,396
October 03, 2025	31.1	31.11	31.11	31.21	31	174,136
October 02, 2025	31.21	30.81	30.81	31.23	30.81	193,491
October 01, 2025	30.73	31.07	31.07	31.15	30.6	149,538
September 30, 2025	30.78	30.82	30.82	30.94	30.7	82,713
September 29, 2025	30.96	30.74	30.74	30.97	30.74	123,985
September 26, 2025	30.63	30.98	30.98	31	30.6	156,243
September 25, 2025	30.48	30.41	30.41	30.57	30.31	187,318
September 24, 2025	30.47	30.64	30.64	30.74	30.21	194,389
September 23, 2025	30.51	30.62	30.62	30.76	30.39	161,040
September 22, 2025	30.52	30.43	30.43	30.52	30.27	202,164
September 19, 2025	30.51	30.65	30.65	30.74	30.45	191,054
September 18, 2025	30.49	30.47	30.47	30.58	30.2	196,705
September 17, 2025	30.47	30.28	30.28	30.49	30.18	122,604
September 16, 2025	30.84	30.41	30.41	30.9	30.4	232,793
September 15, 2025	30.87	31	31	31.05	30.78	164,014
September 12, 2025	30.64	30.64	30.64	30.65	30.42	134,581

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