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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	109.1	108.74	108.74	109.66	108.74	552
December 03, 2025	110.1	109.3	109.3	110.26	109	3,873
December 02, 2025	110.54	110.08	110.08	111.5	109.94	4,833
December 01, 2025	110.6	110.88	110.88	111.06	110.48	2,992
November 28, 2025	110.22	110.88	110.88	110.88	110.22	265
November 27, 2025	109.92	110.16	110.16	110.26	109.86	8,501
November 26, 2025	109.7	110.02	110.02	110.02	109.44	666
November 25, 2025	109.24	109.92	109.92	110.24	108.56	9,897
November 24, 2025	109.92	109.44	109.44	110	109.16	1,557
November 21, 2025	107.84	109.48	109.48	109.48	107.84	1,727
November 20, 2025	109.02	108.2	108.2	109.02	108.04	136
November 19, 2025	108.36	108.74	108.74	109.36	108	342
November 18, 2025	109.34	108.42	108.42	109.46	108.34	632
November 17, 2025	112.44	110.54	110.54	112.44	110.54	336
November 14, 2025	114.02	112.58	112.58	114.08	112.44	1,020
November 13, 2025	114.44	114.34	114.34	114.92	113.94	224
November 12, 2025	113.14	113.76	113.76	114.2	113.12	5,976
November 11, 2025	111.66	112.74	112.74	113	111.66	475
November 10, 2025	111.68	111.48	111.48	111.92	111.4	1,031
November 07, 2025	111.06	111.02	111.02	111.06	109.62	1,896
November 06, 2025	111.32	110.26	110.26	111.48	110.26	1,232
November 05, 2025	109.8	111.3	111.3	111.54	109.8	2,339
November 04, 2025	110.16	110.26	110.26	110.26	109.5	4,800
November 03, 2025	110.68	111.06	111.06	111.88	110.68	963
October 31, 2025	112.66	111.5	111.5	112.66	111.4	821
October 30, 2025	113.16	112.52	112.52	113.16	112.22	437
October 29, 2025	114.56	112.88	112.88	114.86	112.88	313
October 28, 2025	114.96	114.42	114.42	115.08	114.42	58
October 27, 2025	116.1	115.24	115.24	116.1	115.24	651
October 24, 2025	116.38	116.22	116.22	116.52	115.86	1,039
October 23, 2025	115.72	116.02	116.02	116.3	115.72	15,267
October 22, 2025	115.1	115.84	115.84	115.84	114.84	1,462
October 21, 2025	115.72	115.92	115.92	116.1	115.42	57
October 20, 2025	115.28	116.1	116.1	116.1	115.28	159
October 17, 2025	114.32	115.44	115.44	115.66	113.84	626
October 16, 2025	113.44	115.3	115.3	115.3	113.32	735
October 15, 2025	112.82	113.12	113.12	113.56	112.58	5,440
October 14, 2025	112.3	112.2	112.01	113.08	112.2	3,234
October 13, 2025	112.56	113.08	112.89	113.08	112.42	546
October 10, 2025	113.9	111.9	111.71	114.12	111.9	129
October 09, 2025	113.76	113.6	113.41	114.46	113.46	327
October 08, 2025	112.8	113.46	113.27	113.9	112.8	439
October 07, 2025	113.3	113.24	113.05	113.84	112.66	11,325
October 06, 2025	113.82	112.9	112.71	114.3	112.86	4,500
October 03, 2025	114.08	113.76	113.57	114.28	113.14	1,490
October 02, 2025	114	114.08	113.89	114.4	113.86	16,448
October 01, 2025	112.64	113.36	113.17	113.68	112.62	1,330
September 30, 2025	112.08	112.86	112.86	112.86	111.78	752
September 29, 2025	112.46	112.84	112.84	113.1	112.4	1,773
September 26, 2025	112.28	112.56	112.56	112.72	112.16	10,169
September 25, 2025	112.64	112.12	112.12	112.64	112	182
September 24, 2025	113.1	112.76	112.76	113.3	112.4	537
September 23, 2025	113.54	114.14	114.14	114.48	113.54	553
September 22, 2025	113.72	113.06	113.06	113.82	113.06	5,302
September 19, 2025	114.14	114.12	114.12	114.38	114.1	1,729
September 18, 2025	113.82	114.14	114.14	114.76	113.78	4,397
September 17, 2025	114.1	114.1	114.1	114.24	113.8	3,878
September 16, 2025	115.52	114.62	114.62	115.52	114.62	836
September 15, 2025	116.56	115.84	115.84	117.02	115.84	2,665
September 12, 2025	116.58	115.96	115.96	116.72	115.6	2,634

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