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
October 17, 2025	23.25	23.36	23.36	23.53	23.17	22,400
October 16, 2025	23.45	23.53	23.53	23.55	23.31	8,565
October 15, 2025	23.9	23.63	23.63	23.9	23.63	5,190
October 14, 2025	23.89	23.98	23.98	23.98	23.64	37,781
October 13, 2025	23.85	23.94	23.94	23.94	23.81	3,473
October 10, 2025	24.16	23.71	23.71	24.16	23.71	31,969
October 09, 2025	24.34	24.22	24.22	24.34	24.22	12,423
October 08, 2025	23.89	24.17	24.17	24.17	23.89	5,638
October 07, 2025	23.96	23.87	23.87	23.98	23.85	1,522
October 06, 2025	23.84	23.92	23.92	23.94	23.73	6,854
October 03, 2025	23.88	23.98	23.98	23.98	23.86	9,477
October 02, 2025	23.87	23.87	23.87	23.88	23.65	16,020
October 01, 2025	23.72	23.8	23.8	23.83	23.69	3,077
September 30, 2025	23.9	23.87	23.87	23.98	23.77	34,889
September 29, 2025	24.03	23.94	23.94	24.21	23.93	7,195
September 26, 2025	23.97	24.01	24.01	24.01	23.9	6,791
September 25, 2025	23.65	23.73	23.73	23.76	23.61	1,985
September 24, 2025	23.71	23.68	23.68	23.78	23.58	1,721
September 23, 2025	23.6	23.79	23.79	23.83	23.6	1,516
September 22, 2025	23.56	23.45	23.45	23.58	23.45	23,211
September 19, 2025	23.61	23.6	23.6	23.73	23.55	19,767
September 18, 2025	23.79	23.65	23.65	23.82	23.57	18,109
September 17, 2025	23.91	23.72	23.72	23.92	23.7	21,450
September 16, 2025	24.01	23.72	23.72	24.01	23.7	8,849
September 15, 2025	24	23.97	23.97	24.16	23.93	15,323
September 12, 2025	24.08	23.88	23.88	24.09	23.85	35,762
September 11, 2025	23.92	23.93	23.93	24.07	23.88	10,902
September 10, 2025	24.2	23.84	23.84	24.22	23.84	24,535
September 09, 2025	24.22	24.22	24.22	24.3	24.12	23,499
September 08, 2025	24.03	24.09	24.09	24.13	23.96	1,598
September 05, 2025	23.91	24.04	24.04	24.11	23.86	9,738
September 04, 2025	23.71	23.81	23.81	23.91	23.67	2,753
September 03, 2025	23.93	24.01	24.01	24.07	23.8	2,660
September 02, 2025	24.4	23.74	23.74	24.4	23.62	12,547
September 01, 2025	24.56	24.46	24.46	24.56	24.39	4,286
August 29, 2025	24.69	24.48	24.48	24.69	24.43	3,176
August 28, 2025	24.9	24.76	24.76	24.94	24.76	705
August 27, 2025	25.02	24.72	24.72	25.1	24.66	3,653
August 26, 2025	25.01	24.95	24.95	25.01	24.88	15,655
August 25, 2025	25.22	25.11	25.11	25.32	25.11	14,284
August 22, 2025	24.86	25.26	25.26	25.26	24.86	3,353
August 21, 2025	24.95	24.93	24.93	24.96	24.84	18,796
August 20, 2025	25.12	24.98	24.98	25.16	24.96	21,647
August 19, 2025	25.11	25.26	25.26	25.26	25.02	21,805
August 18, 2025	24.97	25.03	25.03	25.05	24.89	5,414
August 15, 2025	24.93	25.05	25.05	25.05	24.9	4,841
August 14, 2025	24.82	24.87	24.87	24.89	24.79	490
August 13, 2025	24.77	24.69	24.69	24.84	24.65	10,494
August 12, 2025	24.63	24.85	24.85	24.86	24.5	14,161
August 11, 2025	24.81	24.57	24.57	24.81	24.56	11,781
August 08, 2025	24.86	24.76	24.76	24.91	24.73	19,980
August 07, 2025	24.94	24.98	24.98	25.12	24.9	49,046
August 06, 2025	24.58	24.49	24.49	24.61	24.44	33,207
August 05, 2025	24.55	24.47	24.47	24.66	24.39	61,020
August 04, 2025	24.33	24.41	24.41	24.43	24.31	36,131
August 01, 2025	24.55	24.14	24.14	24.59	23.95	8,808
July 31, 2025	24.84	24.79	24.79	24.84	24.63	9,248
July 30, 2025	24.97	25.06	25.06	25.11	24.93	5,527
July 29, 2025	25.06	24.98	24.98	25.17	24.94	6,727
July 28, 2025	25.08	24.93	24.93	25.09	24.87	4,464

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