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

46.95

+0.015(+0.03%)

Updated at November 11 09:54AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	46.46	46.43	46.43	46.72	46.17	21,627
November 06, 2025	46.5	46.14	46.14	46.55	46.14	25,858
November 05, 2025	45.24	46.49	46.49	46.59	45.23	42,527
November 04, 2025	45.24	45.41	45.41	45.45	44.81	16,747
November 03, 2025	45.48	45.57	45.57	46.21	45.48	44,687
October 31, 2025	45.56	45.27	45.27	45.62	45.27	33,776
October 30, 2025	46.08	45.3	45.3	46.08	45.08	3,950
October 29, 2025	46.35	45.97	45.97	46.75	45.93	87,132
October 28, 2025	45.65	45.77	45.77	45.92	45.63	53,913
October 27, 2025	45.92	45.74	45.74	46	45.55	5,373
October 24, 2025	45.2	45.64	45.64	45.64	45.14	29,146
October 23, 2025	44.68	44.99	44.99	45.05	44.68	74,615
October 22, 2025	45	44.65	44.65	45	44.45	9,848
October 21, 2025	44.85	45.34	45.34	45.43	44.71	42,613
October 20, 2025	44.39	44.76	44.76	44.84	44.09	19,674
October 17, 2025	43.5	44.38	44.38	44.41	43.43	7,542
October 16, 2025	43.47	44.02	44.02	44.02	43.26	21,662
October 15, 2025	43.36	43.35	43.35	43.43	42.94	17,006
October 14, 2025	43.38	42.91	42.89	43.38	42.88	30,003
October 13, 2025	44.54	43.98	43.97	44.8	43.92	25,019
October 10, 2025	45.87	44.21	44.19	45.93	44.21	61,686
October 09, 2025	47.52	45.3	45.29	47.6	45.3	173,105
October 08, 2025	47.97	47.66	47.66	48.06	47.52	67,099
October 07, 2025	49	48.65	48.65	49.06	48.59	54,196
October 06, 2025	48.83	48.78	48.78	48.96	48.48	22,915
October 03, 2025	48.83	48.66	48.66	48.85	48.35	315,040
October 02, 2025	48.37	48.51	48.51	48.82	48.33	109,376
October 01, 2025	46.81	47.46	47.46	47.52	46.81	24,383
September 30, 2025	46.95	46.86	46.86	47.02	46.64	36,831
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