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
September 29, 2025	46.62	47.06	47.06	47.13	46.62	36,123
September 26, 2025	46.94	46.81	46.81	46.97	46.6	56,477
September 25, 2025	47.44	46.63	46.63	47.44	46.57	21,906
September 24, 2025	46.72	46.86	46.86	47.25	46.36	46,382
September 23, 2025	46.47	47.21	47.21	47.25	46.43	10,362
September 22, 2025	46.64	46.3	46.3	46.64	45.85	745,069
September 19, 2025	47.63	47.26	47.26	47.94	47.21	13,685
September 18, 2025	46.9	47.34	47.34	47.38	46.87	62,425
September 17, 2025	46.97	46.81	46.81	47.31	46.5	55,747
September 16, 2025	47.65	47.03	47.03	47.74	47.03	26,513
September 15, 2025	47.5	47.26	47.26	47.7	47.13	6,820
September 12, 2025	47.46	47.24	47.24	47.46	46.8	29,235
September 11, 2025	46.9	47.61	47.61	47.61	46.65	40,256
September 10, 2025	47.12	46.98	46.98	47.26	46.88	21,094
September 09, 2025	47.7	47.24	47.24	47.89	47	4,883
September 08, 2025	47.94	47.53	47.53	47.94	47.3	10,548
September 05, 2025	48.2	47.72	47.72	48.27	47.68	9,917
September 04, 2025	47.88	47.89	47.89	48.2	47.83	20,272
September 03, 2025	48.41	47.92	47.92	48.42	47.92	7,461
September 02, 2025	48.49	47.94	47.94	48.62	47.89	29,462
September 01, 2025	48.24	48.3	48.3	48.41	48.2	10,514
August 29, 2025	48.2	47.94	47.94	48.34	47.93	26,819
August 28, 2025	48.39	48.27	48.27	48.91	48.27	9,232
August 27, 2025	48.56	47.99	47.99	48.91	47.99	32,500
August 26, 2025	48.59	48.35	48.35	48.76	48.35	15,369
August 25, 2025	48.95	48.69	48.69	48.95	48.68	14,161
August 22, 2025	48.65	49.12	49.12	49.27	48.58	9,061
August 21, 2025	48.58	48.44	48.44	48.61	48.27	82,974
August 20, 2025	48.65	48.64	48.64	48.84	48.54	26,544
August 19, 2025	47.94	48.94	48.94	48.94	47.94	9,043
August 18, 2025	47.85	47.76	47.76	47.99	47.6	35,351
August 15, 2025	48.43	48.09	48.09	48.44	48.08	27,866
August 14, 2025	47.31	47.82	47.82	47.84	47.31	41,347
August 13, 2025	46.93	47.3	47.3	47.36	46.82	5,146
August 12, 2025	46.69	46.96	46.96	47.03	46.38	18,149
August 11, 2025	46.82	46.46	46.46	46.89	46.46	10,348
August 08, 2025	46.33	46.59	46.59	46.77	46.33	6,333
August 07, 2025	45.38	46.11	46.11	46.19	45.17	53,260
August 06, 2025	45.32	45.25	45.25	45.62	45.25	27,714
August 05, 2025	44.85	45.32	45.32	45.41	44.81	37,311
August 04, 2025	44.92	44.77	44.77	45.03	44.65	90,598
August 01, 2025	45.24	44.91	44.91	45.56	44.66	16,114
July 31, 2025	47.36	45.81	45.81	47.67	45.72	58,751
July 30, 2025	48.44	47.65	47.65	48.48	47.65	14,047
July 29, 2025	48.6	48.58	48.58	49.03	48.42	44,787
July 28, 2025	50.3	48.64	48.64	50.43	48.54	75,152
July 25, 2025	48.17	49.53	49.53	49.53	48.06	92,621
July 24, 2025	49.41	48.9	48.9	49.52	48.78	28,231
July 23, 2025	48.9	48.87	48.87	49.17	48.62	23,789
July 22, 2025	47.57	47.09	47.09	47.58	47.08	18,751
July 21, 2025	47.3	47.71	47.71	47.71	47.24	25,574
July 18, 2025	47.74	47.53	47.53	47.98	47.5	13,686
July 17, 2025	47.76	47.75	47.75	48.01	47.62	10,683
July 16, 2025	47.49	47.33	47.33	47.87	47.33	61,920
July 15, 2025	48.34	48.45	48.45	48.47	48.23	9,010
July 14, 2025	49.68	49.63	47.94	49.88	49.53	31,046
July 11, 2025	50.65	50.36	48.64	50.65	50.3	7,981
July 10, 2025	50	50.84	49.11	50.84	50	15,698
July 09, 2025	49	49.85	48.15	50.06	49	27,093
July 08, 2025	48.47	49.26	47.58	49.26	48.27	10,853

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