iShares STOXX Europe 600 Chemicals UCITS ETF (DE) - EXV7.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	117.94	117.5	117.5	118.3	117.48	1,194
August 14, 2025	116.16	116.86	116.86	116.86	116.16	1,323
August 13, 2025	115.66	116.16	116.16	116.18	115.22	17,538
August 12, 2025	115.44	115.26	115.26	115.5	114.68	943
August 11, 2025	116.92	115	115	116.92	115	661
August 08, 2025	116.26	116.34	116.34	116.46	115.74	1,160
August 07, 2025	114.56	116.06	116.06	116.64	114.08	5,633
August 06, 2025	114.64	114.1	114.1	115.14	114.1	845
August 05, 2025	114.18	114.76	114.76	114.76	114.18	4,048
August 04, 2025	113.28	113.8	113.8	113.84	113.28	229
August 01, 2025	114.22	112.92	112.92	114.22	112.64	618
July 31, 2025	115.94	115.3	115.3	116.78	115.2	2,028
July 30, 2025	117.4	116.38	116.38	117.86	116.38	1,288
July 29, 2025	119.38	118.46	118.46	119.8	118.46	900
July 28, 2025	121.04	119.18	119.18	121.24	118.6	1,007
July 25, 2025	119.76	119.74	119.74	119.9	119.54	329
July 24, 2025	121.1	120.36	120.36	121.3	120.12	6,989
July 23, 2025	120.4	120.34	120.34	120.46	119.9	868
July 22, 2025	118.48	118.56	118.56	118.82	117.8	5,418
July 21, 2025	119.6	120.08	120.08	120.2	119.6	1,621
July 18, 2025	120.04	119.36	119.36	120.08	119.36	1,221
July 17, 2025	119.74	119.64	119.64	119.74	119.42	639
July 16, 2025	120.04	118.72	118.72	120.04	118.72	691
July 15, 2025	120.58	120.42	120.42	121.3	120.42	917
July 14, 2025	122.54	122.38	120.31	123.32	122.38	10,161
July 11, 2025	124.62	123.34	121.26	124.62	123.2	12,190
July 10, 2025	125.2	125.08	122.97	125.26	124.4	148
July 09, 2025	123.58	124.32	122.22	124.62	123.58	178
July 08, 2025	122.26	123.44	121.36	123.44	121.88	113
July 07, 2025	122.44	122.26	120.2	122.46	122.2	178
July 04, 2025	122.76	122.42	120.35	122.8	122.1	322
July 03, 2025	124.36	123.34	121.26	124.36	123.12	642
July 02, 2025	123.1	123.92	123.92	124	123.04	423
July 01, 2025	122.54	123	123	123	121.58	562
June 30, 2025	124.4	122.06	122.06	124.4	122.06	139
June 27, 2025	123.42	124.46	124.46	124.46	123.42	253
June 26, 2025	122.6	122.6	122.6	122.6	122.3	347
June 25, 2025	124.22	122.4	122.4	124.22	122.4	733
June 24, 2025	124.56	124.2	124.2	124.56	123.88	580
June 23, 2025	122.48	122.58	122.58	123.1	122.48	275
June 20, 2025	124.66	123.88	123.88	124.66	123.78	798
June 19, 2025	125.04	123.84	123.84	125.14	123.84	587
June 18, 2025	126.58	125.54	125.54	126.58	125.54	74
June 17, 2025	126.12	126.74	126.74	127.38	125.82	160
June 16, 2025	126.52	127	127	127	126.38	614
June 13, 2025	126.38	126.96	126.96	127.52	126.38	1,403
June 12, 2025	128.3	128.34	128.34	128.34	127.88	64
June 11, 2025	129.64	128.98	128.98	130	128.98	262
June 10, 2025	128.32	129.36	129.36	129.36	127.96	543
June 09, 2025	127.6	127.78	127.78	127.94	127.58	1,022
June 06, 2025	127.88	127.52	127.52	127.92	127.52	1,181
June 05, 2025	128.7	128.16	128.16	128.7	127.68	2,476
June 04, 2025	128.14	128.62	128.62	128.84	128.14	1,032
June 03, 2025	128.14	127.34	127.34	128.14	126.68	14
June 02, 2025	127.32	127.84	127.84	127.84	127.32	886
May 30, 2025	127.86	127.8	127.8	128.56	127.8	116
May 29, 2025	128.68	127.66	127.66	128.68	127.66	218
May 28, 2025	129.1	127.88	127.88	129.1	127.88	67
May 27, 2025	128.44	129.14	129.14	129.18	128.44	461
May 26, 2025	128.54	128.64	128.64	128.64	128.14	641

iShares STOXX Europe 600 Chemicals UCITS ETF (DE) (EXV7.DE) XETRA