iShares STOXX Europe 600 Health Care UCITS ETF (DE) - EXV4.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	122.6	121.98	121.98	122.8	121.34	29,165
February 19, 2026	123.04	122.04	122.04	123.32	121.6	7,443
February 18, 2026	122.82	122.74	122.74	123.2	122.52	22,801
February 17, 2026	121.44	122.88	122.88	122.88	121.44	18,905
February 16, 2026	120.78	120.98	120.98	121.06	120.5	7,931
February 13, 2026	120.34	121.26	121.26	121.3	119.98	7,850
February 12, 2026	120.54	120.1	120.1	120.96	119.92	18,550
February 11, 2026	118.66	119.74	119.74	119.8	118.44	4,212
February 10, 2026	118.26	119.16	119.16	119.36	118.22	9,121
February 09, 2026	118.58	118.08	118.08	119.08	117.94	7,794
February 06, 2026	117.38	118.18	118.18	118.18	116.84	3,944
February 05, 2026	117.66	117.78	117.78	117.88	116.66	6,240
February 04, 2026	116.14	118.22	118.22	118.72	116.06	23,545
February 03, 2026	119.02	118.6	118.6	119.22	118.04	10,662
February 02, 2026	117.12	118.94	118.94	118.94	117.12	16,836
January 30, 2026	116.46	117.42	117.42	117.6	116.42	14,167
January 29, 2026	116.08	116.58	116.58	117.08	115.72	6,491
January 28, 2026	118.22	116.5	116.5	118.24	116.5	11,615
January 27, 2026	119.24	119.62	119.62	119.82	119.04	4,957
January 26, 2026	118.12	119.04	119.04	119.04	118.08	6,367
January 23, 2026	118.66	118.58	118.58	118.96	118.16	4,135
January 22, 2026	117.48	118.32	118.32	118.34	117.08	9,718
January 21, 2026	116.54	116.24	116.24	116.74	115.88	5,106
January 20, 2026	116.48	116.92	116.92	116.92	115.54	10,667
January 19, 2026	118.1	117.4	117.4	118.64	117.22	19,530
January 16, 2026	118.96	119.28	119.28	119.54	118.26	17,210
January 15, 2026	119.54	118.34	118.34	119.68	117.92	12,810
January 14, 2026	118.48	119.58	119.58	119.78	118.38	6,377
January 13, 2026	118.64	117.96	117.96	118.64	117.36	11,523
January 12, 2026	118.4	118.72	118.72	119.02	118.08	14,057
January 09, 2026	117.72	118.78	118.78	119.3	117.6	12,823
January 08, 2026	117.88	118.06	118.06	118.06	117.5	8,249
January 07, 2026	117.38	117.88	117.88	118	117.02	42,022
January 06, 2026	114.36	116.7	116.7	117.24	114.36	8,172
January 05, 2026	113.2	113.5	113.5	113.76	112.78	11,155
January 02, 2026	113.92	113.62	113.62	114.46	113.42	6,827
December 30, 2025	113.68	114.04	114.04	114.04	113.46	3,899
December 29, 2025	113.88	113.74	113.74	114	113.54	12,589
December 23, 2025	112.92	113.82	113.82	114.12	112.84	8,856
December 22, 2025	112.08	111.92	111.92	112.28	111.64	11,734
December 19, 2025	111.58	112.54	112.54	112.56	111.56	12,558
December 18, 2025	110.64	111.56	111.56	111.56	110.52	5,468
December 17, 2025	110.76	111.28	111.28	111.34	110.62	14,236
December 16, 2025	112.26	111.04	111.04	112.5	110.88	4,310
December 15, 2025	110.86	112.02	112.02	112.04	110.74	6,627
December 12, 2025	111.82	111.54	111.54	112.14	111.34	14,223
December 11, 2025	111.58	112.18	112.18	112.44	111.48	6,318
December 10, 2025	111.26	111.86	111.86	112.36	110.94	22,530
December 09, 2025	112.46	111.6	111.6	112.46	111.3	10,162
December 08, 2025	112.54	112.32	112.32	112.86	112	9,970
December 05, 2025	112.76	112.42	112.42	113.32	112.24	14,232
December 04, 2025	112.54	112.18	112.18	112.82	112.12	14,357
December 03, 2025	113.18	112.86	112.86	113.58	112.5	9,718
December 02, 2025	112.14	112.66	112.66	112.82	111.94	12,226
December 01, 2025	112.24	112.24	112.24	112.98	112.06	9,957
November 28, 2025	112.56	112.66	112.66	113.06	112.28	8,634
November 27, 2025	112.74	112.78	112.78	112.98	112.54	23,258
November 26, 2025	112.9	113.32	113.32	113.42	112.8	22,290
November 25, 2025	111.36	112.48	112.48	112.48	110.66	17,094
November 24, 2025	111.98	111.14	111.14	111.98	110.02	41,184

iShares STOXX Europe 600 Health Care UCITS ETF (DE) (EXV4.DE) XETRA