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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	115.58	116.24	116.24	116.28	115.22	1,357
September 10, 2025	117.04	115.34	115.34	117.14	115.3	6,402
September 09, 2025	117.72	116.78	116.78	117.76	116.78	672
September 08, 2025	116.52	117.08	117.08	117.24	116	5,833
September 05, 2025	116.46	116.12	116.12	116.46	115.8	2,417
September 04, 2025	116.16	115.82	115.82	116.66	115.82	328
September 03, 2025	116.82	116.16	116.16	116.82	116.16	5,109
September 02, 2025	116.5	115.76	115.76	116.64	115.76	3,875
September 01, 2025	117.2	116.92	116.92	117.2	116.74	366
August 29, 2025	117.68	116.82	116.82	117.68	116.82	1,528
August 28, 2025	118.92	117.6	117.6	118.92	117.56	276
August 27, 2025	118.04	117.98	117.98	118.46	117.96	1,042
August 26, 2025	118.98	118.5	118.5	119.42	118.5	1,294
August 25, 2025	120.84	119.54	119.54	120.84	119.54	3,941
August 22, 2025	120.12	120.94	120.94	120.94	120.1	1,201
August 21, 2025	120.58	119.58	119.58	120.58	119.58	149
August 20, 2025	119.28	121	121	121	119.28	406
August 19, 2025	117.72	119.74	119.74	119.98	117.72	502
August 18, 2025	117.3	117.38	117.38	117.4	116.92	289
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

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