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

48.25

+1.13(+2.40%)

Updated at December 04 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	44.4	45.25	45.25	45.36	44.37	35,102
November 20, 2025	45.41	44.77	44.77	45.41	44.77	12,226
November 19, 2025	45.34	45.37	45.37	45.58	45.23	12,914
November 18, 2025	45.9	45.34	45.34	45.95	45.21	9,800
November 17, 2025	47.5	46.75	46.75	47.53	46.63	22,538
November 14, 2025	47.66	47.46	47.46	47.66	47.01	13,881
November 13, 2025	48.46	47.93	47.93	48.46	47.87	13,859
November 12, 2025	48.05	48.09	48.09	48.64	48.05	9,640
November 11, 2025	46.91	47.67	47.67	47.72	46.85	17,119
November 10, 2025	46.99	46.93	46.93	47.22	46.91	32,731
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