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
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
July 25, 2025	24.76	24.88	24.88	24.9	24.66	1,312
July 24, 2025	24.85	24.82	24.82	24.9	24.71	4,393
July 23, 2025	24.76	24.83	24.83	24.85	24.67	17,763
July 22, 2025	24.53	24.54	24.54	24.56	24.46	3,474
July 21, 2025	24.57	24.47	24.47	24.68	24.37	23,823
July 18, 2025	24.36	24.29	24.29	24.36	24.18	32,234
July 17, 2025	24.1	24.24	24.24	24.31	23.96	5,674
July 16, 2025	24.02	23.86	23.86	24.11	23.86	5,895
July 15, 2025	24.25	23.98	23.98	24.25	23.97	1,365
July 14, 2025	24.56	24.69	24.07	24.69	24.54	4,838
July 11, 2025	24.89	24.74	24.12	24.93	24.68	7,870
July 10, 2025	24.7	25.01	24.39	25.01	24.48	6,811
July 09, 2025	24.7	24.77	24.15	24.8	24.65	9,709
July 08, 2025	24.5	24.69	24.07	24.69	24.5	10,366
July 07, 2025	24.25	24.5	23.89	24.5	24.25	7,612
July 04, 2025	24.32	24.19	23.59	24.32	24.1	14,236
July 03, 2025	24.38	24.36	23.75	24.44	24.21	8,791
July 02, 2025	24.28	24.3	23.69	24.48	24.2	18,681
July 01, 2025	24.05	24.21	23.6	24.21	23.94	20,992
June 30, 2025	23.95	23.99	23.39	24.05	23.86	3,946
June 27, 2025	23.88	23.91	23.31	23.98	23.72	36,813
June 26, 2025	23.73	23.74	23.15	23.77	23.65	19,209
June 25, 2025	23.74	23.59	23	23.8	23.59	43,168
June 24, 2025	23.61	23.65	23.06	23.71	23.46	96,105
June 23, 2025	22.64	22.72	22.15	22.86	22.64	27,389
June 20, 2025	22.99	22.91	22.34	23.1	22.88	10,558
June 19, 2025	22.99	22.67	22.1	22.99	22.63	79,173
June 18, 2025	23.29	23.2	22.62	23.3	23	143,829
June 17, 2025	23.48	23.21	23.21	23.48	23.2	2,814

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