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
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
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

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