iShares STOXX Europe 600 Travel & Leisure UCITS ETF (DE) - EXV9.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.27	24.23	24.23	24.31	24.22	8,717
February 19, 2026	24.48	24.17	24.17	24.61	24.06	30,273
February 18, 2026	24.56	24.56	24.56	24.68	24.2	53,961
February 17, 2026	24.45	24.59	24.59	24.59	24.11	8,338
February 16, 2026	24.44	24.35	24.35	24.52	24.35	17,318
February 13, 2026	24.19	24.21	24.21	24.41	24.14	29,777
February 12, 2026	24.31	24.33	24.33	24.48	24.27	10,017
February 11, 2026	24.6	24.16	24.16	24.62	24.16	25,522
February 10, 2026	24.71	24.74	24.74	24.74	24.49	12,672
February 09, 2026	24.95	24.86	24.86	24.95	24.77	12,467
February 06, 2026	24.4	24.75	24.75	24.75	24.25	15,521
February 05, 2026	25.08	24.56	24.56	25.08	24.39	741
February 04, 2026	24.59	25.08	25.08	25.17	24.59	1,771
February 03, 2026	24.76	24.49	24.49	24.77	24.45	59,962
February 02, 2026	24.35	24.79	24.79	24.79	24.34	14,270
January 30, 2026	24.1	24.22	24.22	24.36	24.1	56,660
January 29, 2026	24.11	24.05	24.05	24.24	23.97	57,072
January 28, 2026	23.92	24.1	24.1	24.1	23.9	18,612
January 27, 2026	24.22	24.09	24.09	24.24	24.04	103,403
January 26, 2026	24.33	24.21	24.21	24.33	24.12	13,578
January 23, 2026	24.74	24.45	24.45	24.74	24.37	10,212
January 22, 2026	24.71	24.83	24.83	24.93	24.7	93,481
January 21, 2026	24.26	24.4	24.4	24.41	24.19	22,834
January 20, 2026	24.29	24.15	24.15	24.29	23.99	56,528
January 19, 2026	24.16	24.29	24.29	24.4	24.14	19,819
January 16, 2026	24.6	24.51	24.51	24.67	24.41	4,310
January 15, 2026	24.29	24.58	24.58	24.59	24.18	17,530
January 14, 2026	24.54	24.22	24.22	24.56	24.22	35,477
January 13, 2026	24.78	24.56	24.56	24.82	24.54	71,973
January 12, 2026	24.93	24.73	24.73	24.93	24.69	6,986
January 09, 2026	25.18	25.15	25.15	25.19	25.05	7,347
January 08, 2026	25.22	25.28	25.28	25.31	25.07	5,712
January 07, 2026	25.25	25.22	25.22	25.25	24.94	7,265
January 06, 2026	25.22	25.36	25.36	25.39	25.04	14,683
January 05, 2026	25.07	25.16	25.16	25.23	24.95	48,326
January 02, 2026	24.93	25.09	25.09	25.34	24.93	41,084
December 30, 2025	24.84	25	25	25	24.83	3,515
December 29, 2025	25	24.89	24.89	25.03	24.88	29,146
December 23, 2025	25.18	25.07	25.07	25.19	25.07	26,259
December 22, 2025	25.05	25.18	25.18	25.19	24.98	18,077
December 19, 2025	24.94	25.14	25.14	25.14	24.8	13,569
December 18, 2025	24.72	24.97	24.97	24.99	24.71	19,269
December 17, 2025	24.66	24.84	24.84	24.87	24.61	70,529
December 16, 2025	24.71	24.78	24.78	24.85	24.7	9,349
December 15, 2025	24.42	24.61	24.61	24.74	24.41	14,672
December 12, 2025	24.4	24.41	24.41	24.59	24.36	30,923
December 11, 2025	23.65	24.09	24.09	24.13	23.63	24,351
December 10, 2025	23.62	23.66	23.66	23.74	23.6	35,834
December 09, 2025	23.64	23.7	23.7	23.75	23.63	10,809
December 08, 2025	23.79	23.81	23.81	23.92	23.76	11,563
December 05, 2025	23.8	23.82	23.82	23.84	23.72	13,574
December 04, 2025	23.96	23.78	23.78	24.01	23.74	25,324
December 03, 2025	23.92	24.06	24.06	24.06	23.85	22,095
December 02, 2025	23.95	24.02	24.02	24.08	23.92	19,513
December 01, 2025	24.07	24.14	24.14	24.14	23.97	9,462
November 28, 2025	24.34	24.23	24.23	24.34	24.16	5,181
November 27, 2025	24.34	24.42	24.42	24.42	24.3	65,533
November 26, 2025	24.1	24.41	24.41	24.41	23.88	21,601
November 25, 2025	23.63	24.16	24.16	24.16	23.41	71,079
November 24, 2025	23.51	23.66	23.66	23.75	23.49	7,394

iShares STOXX Europe 600 Travel & Leisure UCITS ETF (DE) (EXV9.DE) XETRA