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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	117.46	118.72	118.72	118.92	117.26	14,474
February 19, 2026	117.4	116.56	116.56	117.58	116.18	4,174
February 18, 2026	117.38	117.32	117.32	117.38	116.34	15,310
February 17, 2026	118.92	118.52	118.52	119.3	118.24	5,087
February 16, 2026	118.92	118.5	118.5	119.3	118.5	6,381
February 13, 2026	118.94	119.44	119.44	119.76	118.18	3,817
February 12, 2026	119.18	119.66	119.66	120.14	118.76	10,965
February 11, 2026	119.62	119.54	119.54	120.08	118.8	16,499
February 10, 2026	117.38	119.64	119.64	119.64	117.32	9,961
February 09, 2026	115.86	116.3	116.3	116.3	115.64	5,073
February 06, 2026	116.5	116.12	116.12	116.5	115.1	20,698
February 05, 2026	116.9	116.92	116.92	116.92	115.62	22,587
February 04, 2026	112.46	116.9	116.9	116.98	112.46	32,059
February 03, 2026	111.06	111.7	111.7	111.7	110.08	15,052
February 02, 2026	110.96	111.26	111.26	111.84	110.62	3,781
January 30, 2026	110.56	111.16	111.16	111.16	110.56	3,382
January 29, 2026	111.34	110.6	110.6	111.54	110.2	6,872
January 28, 2026	110.78	111.42	111.42	111.48	110.66	1,755
January 27, 2026	111.72	111.28	111.28	111.74	111.06	1,327
January 26, 2026	111.8	112	112	112.46	111.54	2,622
January 23, 2026	111	111.74	111.74	111.74	110.86	3,043
January 22, 2026	111.82	111.62	111.62	112.12	110.88	4,024
January 21, 2026	108.64	110.3	110.3	110.38	108.64	3,781
January 20, 2026	109.14	108.6	108.6	109.26	108.3	1,595
January 19, 2026	110.02	109.38	109.38	110.4	109.34	3,166
January 16, 2026	112.36	111.1	111.1	112.36	110.9	4,131
January 15, 2026	112.3	112.92	112.92	113.18	112	7,043
January 14, 2026	110.94	112.66	112.66	112.66	110.94	3,894
January 13, 2026	111.1	110.56	110.56	111.1	110.08	4,636
January 12, 2026	110.84	110.4	110.4	110.92	109.9	11,389
January 09, 2026	109.14	110.6	110.6	110.7	109.14	2,719
January 08, 2026	108.74	108.72	108.72	108.86	107.56	934
January 07, 2026	109.5	108.62	108.62	109.82	108.4	3,570
January 06, 2026	109.06	109.8	109.8	110.3	108.38	10,048
January 05, 2026	110.16	109.16	109.16	110.44	108.74	12,855
January 02, 2026	109.98	110.34	110.34	110.34	109.24	38,159
December 30, 2025	109.44	109.8	109.8	109.94	109.4	855
December 29, 2025	109.14	109.56	109.56	109.96	109.14	1,168
December 23, 2025	108.94	108.94	108.94	109.36	108.58	19,734
December 22, 2025	109	108.96	108.96	109.1	108.38	3,621
December 19, 2025	108.72	108.86	108.86	109.14	108.6	1,640
December 18, 2025	108.72	109.14	109.14	109.14	108.5	1,314
December 17, 2025	108.46	108.76	108.76	108.96	107.86	4,397
December 16, 2025	108.18	108.46	108.46	109.36	108.18	575
December 15, 2025	108.5	108.24	108.24	109.04	108.12	3,889
December 12, 2025	107.76	108.32	108.32	108.52	107.76	1,085
December 11, 2025	107.42	107.68	107.68	108.16	106.26	5,256
December 10, 2025	107.1	107.64	107.64	107.64	106.74	1,610
December 09, 2025	107.92	107.32	107.32	107.92	107.22	498
December 08, 2025	108.64	108.2	108.2	108.78	108.06	2,253
December 05, 2025	109.26	109.42	109.42	109.62	109.14	21,847
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

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