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
December 04, 2025	62.81	63.14	63.14	63.14	62.3	13,586
December 03, 2025	61.62	62.67	62.67	62.67	61.54	13,289
December 02, 2025	61.45	61.02	61.02	61.56	60.97	24,820
December 01, 2025	61.07	61.65	61.65	61.94	61.07	26,619
November 28, 2025	60.72	61.27	61.27	61.27	60.55	5,962
November 27, 2025	60.27	60.46	60.46	60.57	60.09	11,670
November 26, 2025	60.14	60.63	60.63	60.66	59.92	9,220
November 25, 2025	59.29	59.75	59.75	59.97	59.11	4,511
November 24, 2025	58.68	58.85	58.85	59	58.2	52,525
November 21, 2025	57.38	58	58	58	57.15	8,546
November 20, 2025	59.41	58.51	58.51	59.41	58.51	39,577
November 19, 2025	58.3	58.68	58.68	59.1	58.26	10,640
November 18, 2025	58.29	58.23	58.23	58.45	57.72	17,971
November 17, 2025	59.91	59.78	59.78	60	59.65	5,651
November 14, 2025	59.68	60.14	60.14	60.14	58.85	10,947
November 13, 2025	61.2	60.78	60.78	61.35	60.78	3,013
November 12, 2025	60.62	60.83	60.83	61.07	60.46	4,687
November 11, 2025	59.72	60.18	60.18	60.2	59.71	5,589
November 10, 2025	59.73	59.65	59.65	60.04	59.63	10,687
November 07, 2025	58.93	58.64	58.64	59.01	58.25	6,482
November 06, 2025	59.25	58.83	58.83	59.47	58.68	6,094
November 05, 2025	57.79	58.53	58.53	58.61	57.79	5,709
November 04, 2025	58.19	58.15	58.15	58.22	57.56	9,767
November 03, 2025	59.75	59.36	59.36	60.01	59.29	71,981
October 31, 2025	60.32	60.27	60.27	60.35	60.15	2,318
October 30, 2025	60.34	60.3	60.3	60.38	59.97	3,146
October 29, 2025	60.53	60.83	60.83	61.09	60.52	32,094
October 28, 2025	58.84	59.79	59.79	59.94	58.61	14,692
October 27, 2025	59.96	59.32	59.32	59.96	59.24	11,876
October 24, 2025	59.26	59.29	59.29	59.29	58.65	6,003
October 23, 2025	58.7	59.16	59.16	59.41	58.7	12,866
October 22, 2025	58.54	58.15	58.15	58.55	58.12	9,990
October 21, 2025	58.58	57.86	57.86	58.67	57.48	7,170
October 20, 2025	57.95	58.62	58.62	58.62	57.87	11,881
October 17, 2025	57.92	57.56	57.56	58.36	57.46	34,043
October 16, 2025	58.73	58.83	58.83	58.83	58.51	104,310
October 15, 2025	58.99	58.86	58.86	58.99	58.37	5,352
October 14, 2025	58.2	58.67	58.31	58.67	58	34,429
October 13, 2025	58.28	59.61	59.24	59.61	58.28	17,777
October 10, 2025	58.58	57.8	57.8	59.02	57.67	15,966
October 09, 2025	59.87	59.35	59.35	60.26	59.27	19,415
October 08, 2025	58.63	59.32	59.32	59.38	58.6	17,786
October 07, 2025	58.05	58.25	58.25	58.64	57.84	22,724
October 06, 2025	57.94	58.4	58.4	58.51	57.83	23,179
October 03, 2025	57.6	58.04	58.04	58.04	57.47	9,248
October 02, 2025	58.12	57.02	57.02	58.17	56.91	59,334
October 01, 2025	56.67	57.38	57.38	57.9	56.58	47,755
September 30, 2025	56.5	56.73	56.73	57.02	56.45	71,242
September 29, 2025	56.35	56.8	56.8	56.92	56.23	3,806
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

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