iShares STOXX Europe 600 Automobiles & Parts UCITS ETF (DE) - EXV5.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.94	46.18	46.18	46.64	45.68	17,927
February 19, 2026	46.5	45.96	45.96	46.55	45.46	167,945
February 18, 2026	46.41	46.55	46.55	46.56	46.12	5,001
February 17, 2026	46.14	46.41	46.41	46.57	46.1	10,715
February 16, 2026	46.2	46.11	46.11	46.59	46	10,818
February 13, 2026	46	46.32	46.32	46.51	45.78	27,570
February 12, 2026	45.44	46.22	46.22	46.39	45.44	34,858
February 11, 2026	45.79	45.84	45.84	45.94	45.36	39,472
February 10, 2026	44.82	45.73	45.73	45.73	44.82	120,844
February 09, 2026	44.6	44.63	44.63	44.82	44.56	28,342
February 06, 2026	45.16	44.67	44.67	45.17	44.09	104,149
February 05, 2026	47.01	45.96	45.96	47.01	45.61	121,429
February 04, 2026	45.85	47.27	47.27	47.4	45.85	33,929
February 03, 2026	45.65	45.6	45.6	46.13	45.39	24,520
February 02, 2026	45.08	45.64	45.64	45.76	45.08	28,991
January 30, 2026	45.2	45.32	45.32	45.32	44.97	23,428
January 29, 2026	45.3	45.22	45.22	45.63	45.13	23,302
January 28, 2026	44.83	45.04	45.04	45.29	44.66	24,596
January 27, 2026	45.37	44.97	44.97	45.37	44.9	89,076
January 26, 2026	45.63	45.42	45.42	45.78	45.42	14,142
January 23, 2026	45.68	45.7	45.7	45.88	45.44	13,928
January 22, 2026	46.24	45.95	45.95	46.29	45.5	134,146
January 21, 2026	44.46	44.92	44.92	45.15	44.46	27,967
January 20, 2026	44.52	44.45	44.45	44.92	44.17	60,864
January 19, 2026	44.47	44.68	44.68	44.84	44.4	43,918
January 16, 2026	46.34	45.75	45.75	46.34	45.66	31,285
January 15, 2026	46.74	46.48	46.48	46.74	46.26	9,585
January 14, 2026	46.47	46.89	46.89	47.29	46.4	165,269
January 13, 2026	47.01	46.5	46.5	47.01	46.45	16,851
January 12, 2026	47.38	47.23	47.23	47.44	46.92	52,586
January 09, 2026	47.39	47.78	47.78	48.33	47.39	16,211
January 08, 2026	47.07	47.42	47.42	47.42	46.37	97,044
January 07, 2026	47.49	47.34	47.34	47.83	47.34	29,456
January 06, 2026	48	47.69	47.69	48	47.58	20,426
January 05, 2026	48.37	47.69	47.69	48.7	47.5	186,068
January 02, 2026	47.41	48.33	48.33	48.33	47.35	26,312
December 30, 2025	47.11	47.37	47.37	47.41	47.07	10,743
December 29, 2025	46.93	47.19	47.19	47.33	46.89	16,602
December 23, 2025	47.09	46.95	46.95	47.17	46.92	15,614
December 22, 2025	47.62	47.16	47.16	47.65	47.12	7,037
December 19, 2025	47.5	47.58	47.58	47.78	47.5	32,597
December 18, 2025	47.26	47.47	47.47	47.48	47	23,813
December 17, 2025	47.58	47.34	47.34	47.61	47.14	15,349
December 16, 2025	47.94	47.76	47.76	48.43	47.56	28,817
December 15, 2025	48.37	47.98	47.98	48.49	47.86	38,582
December 12, 2025	47.84	48.06	48.06	48.21	47.84	21,895
December 11, 2025	47.65	47.84	47.84	48.04	47.44	10,675
December 10, 2025	47.88	47.54	47.54	48.09	47.38	45,539
December 09, 2025	48.73	48.22	48.22	48.73	48.22	16,093
December 08, 2025	48.68	48.52	48.52	48.85	48.52	5,392
December 05, 2025	48.43	49	49	49.16	48.32	42,584
December 04, 2025	47.58	48.25	48.25	48.38	47.57	36,873
December 03, 2025	47.06	47.12	47.12	47.4	46.49	30,241
December 02, 2025	46.52	46.65	46.65	46.95	46.51	30,398
December 01, 2025	46.24	46.72	46.72	46.79	46.08	9,754
November 28, 2025	46.24	46.44	46.44	46.48	46.07	21,883
November 27, 2025	45.9	46.3	46.3	46.4	45.9	22,714
November 26, 2025	45.96	45.89	45.89	45.96	45.64	17,192
November 25, 2025	45.49	46.04	46.04	46.08	45.31	37,023
November 24, 2025	45.79	45.6	45.6	46.19	45.53	13,514

iShares STOXX Europe 600 Automobiles & Parts UCITS ETF (DE) (EXV5.DE) XETRA