iShares STOXX Europe 600 Basic Resources UCITS ETF (DE) - EXV6.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	55.75	55.87	55.87	55.87	55.28	3,973
September 25, 2025	55.78	55.61	55.61	56.3	55.45	61,670
September 24, 2025	54.06	55.27	55.27	55.33	53.93	10,036
September 23, 2025	53.85	54.28	54.28	54.85	53.85	19,509
September 22, 2025	53.63	53.96	53.96	54	53.63	13,503
September 19, 2025	53.26	53.2	53.2	53.38	52.99	53,789
September 18, 2025	53.06	52.92	52.92	53.65	52.84	8,642
September 17, 2025	53.62	53.23	53.23	53.66	53.2	23,678
September 16, 2025	54.16	53.87	53.87	54.63	53.84	43,130
September 15, 2025	53.62	53.7	53.7	53.75	53.2	13,365
September 12, 2025	53.81	53.31	53.31	54	53.31	62,345
September 11, 2025	52.72	53.08	53.08	53.08	52.64	871
September 10, 2025	52.74	52.97	52.97	53.27	52.74	2,909
September 09, 2025	52.55	52.93	52.93	53.55	52.55	8,917
September 08, 2025	52.4	52.28	52.28	52.4	51.93	2,299
September 05, 2025	52.15	52.09	52.09	52.83	52	6,800
September 04, 2025	51.83	51.51	51.51	52.24	51.51	1,018
September 03, 2025	51.15	51.72	51.72	52.24	51.15	4,523
September 02, 2025	51.77	50.92	50.92	51.85	50.92	4,195
September 01, 2025	51.97	51.92	51.92	52	51.66	1,820
August 29, 2025	52.22	51.9	51.9	52.32	51.8	7,667
August 28, 2025	52.22	52.21	52.21	52.41	52.17	2,618
August 27, 2025	52.14	51.69	51.69	52.26	51.67	1,128
August 26, 2025	52.12	51.9	51.9	52.5	51.81	2,924
August 25, 2025	51.99	51.99	51.99	52.28	51.2	12,387
August 22, 2025	51.33	52.01	52.01	52.01	51.22	1,159
August 21, 2025	50.97	51.17	51.17	51.17	50.87	1,123
August 20, 2025	50.86	51.01	51.01	51.1	50.75	4,761
August 19, 2025	50.62	51.03	51.03	51.58	50.62	4,049
August 18, 2025	51.1	50.44	50.44	51.13	50.44	2,053
August 15, 2025	51.59	51.3	51.3	51.75	51.22	24,644
August 14, 2025	51.04	50.83	50.83	51.15	50.7	3,678
August 13, 2025	51.16	51.26	51.26	51.39	51.04	8,536
August 12, 2025	51.06	51.1	51.1	51.2	50.86	4,887
August 11, 2025	50.94	50.64	50.64	51.02	50.58	5,932
August 08, 2025	50.26	50.71	50.71	50.76	50.26	6,565
August 07, 2025	49.14	49.84	49.84	50.13	49	8,065
August 06, 2025	48.79	49.09	49.09	49.28	48.79	3,811
August 05, 2025	48.98	48.99	48.99	49.27	48.88	32,191
August 04, 2025	48.79	48.66	48.66	48.88	48.5	4,072
August 01, 2025	49.3	48.67	48.67	49.3	48.49	25,782
July 31, 2025	49.34	49.5	49.5	49.58	48.86	20,835
July 30, 2025	50.49	50.77	50.77	51.12	50.37	42,125
July 29, 2025	51.38	50.88	50.88	51.4	50.8	14,885
July 28, 2025	51.5	51.39	51.39	51.5	50.74	34,660
July 25, 2025	51.46	51.52	51.52	51.67	51.15	40,250
July 24, 2025	52.23	51.73	51.73	52.55	51.65	5,340
July 23, 2025	51.83	52.24	52.24	52.54	51.83	3,932
July 22, 2025	51.44	51.7	51.7	51.82	51.18	10,583
July 21, 2025	50.87	51.08	51.08	51.24	50.84	23,259
July 18, 2025	49.86	49.64	49.64	50.15	49.61	2,028
July 17, 2025	49.87	49.52	49.52	49.87	49.49	2,312
July 16, 2025	49.73	49.34	49.34	49.81	49.34	6,554
July 15, 2025	50.18	49.59	49.59	50.31	49.59	2,601
July 14, 2025	51.31	50.77	49.96	51.48	50.77	3,806
July 11, 2025	51.34	51.35	51.35	51.35	50.93	9,593
July 10, 2025	51.3	51.58	51.58	51.96	51.26	34,141
July 09, 2025	50.08	49.94	49.94	50.1	49.77	24,264
July 08, 2025	49.86	50.3	50.3	50.3	49.86	26,702
July 07, 2025	49.46	49.69	49.69	49.73	49.36	4,985

iShares STOXX Europe 600 Basic Resources UCITS ETF (DE) (EXV6.DE) XETRA