iShares OMX Stockholm Capped UCITS ETF - OM3X.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	99.61	98.98	98.98	99.61	98.83	162
January 13, 2026	99.42	99.17	99.17	99.43	98.72	5,301
January 12, 2026	99.35	99.88	99.88	99.88	99.05	6,964
January 09, 2026	98.27	99.68	99.68	99.68	98.26	8,475
January 08, 2026	98.49	98.34	98.34	98.49	98	9,337
January 07, 2026	98.32	98.99	98.99	98.99	98.32	2,771
January 06, 2026	97.58	97.37	97.37	97.59	97.1	367
January 05, 2026	96.57	97.22	97.22	97.53	96.57	8,985
January 02, 2026	96.77	96.26	96.26	97	95.87	37,041
December 30, 2025	95.97	96.44	96.44	96.44	95.97	12,295
December 29, 2025	95.03	95.71	95.71	95.81	95.03	4,589
December 23, 2025	94.91	95.3	95.3	95.68	94.91	9,794
December 22, 2025	95.24	95.11	95.11	95.37	94.63	10,974
December 19, 2025	94.62	94.95	94.95	95.15	94.62	573
December 18, 2025	93.78	94.71	94.71	94.71	93.78	5,079
December 17, 2025	94.4	93.66	93.66	94.57	93.66	3,824
December 16, 2025	94.91	94.21	94.21	94.91	94.21	3,958
December 15, 2025	95.15	94.76	94.76	95.28	94.76	1,227
December 12, 2025	95.22	94.88	94.88	95.62	94.88	1,853
December 11, 2025	94.08	94.88	94.88	94.88	94.08	394
December 10, 2025	93.91	94.29	94.29	94.29	93.83	1,152
December 09, 2025	94.84	94.18	94.18	94.84	94.18	601
December 08, 2025	95.29	94.75	94.75	95.43	94.75	3,044
December 05, 2025	94.89	95.16	95.16	95.46	94.89	231
December 04, 2025	93.96	94.59	94.59	94.93	93.96	416
December 03, 2025	93.74	93.56	93.56	94.03	93.56	2,607
December 02, 2025	93.59	93.59	93.59	93.84	93.59	6,507
December 01, 2025	93.42	93.81	93.81	93.91	93.35	261
November 28, 2025	94.12	94.01	94.01	94.12	93.88	204
November 27, 2025	93.79	93.97	93.97	93.97	93.79	591
November 26, 2025	93.37	93.37	93.37	93.79	93.23	3,643
November 25, 2025	91.94	92.59	92.59	92.87	91.92	3,334
November 24, 2025	91.82	91.74	91.74	91.82	91.54	611
November 21, 2025	89.83	90.95	90.95	90.95	89.83	370
November 20, 2025	91.65	90.82	90.82	91.65	90.82	1,987
November 19, 2025	90.34	90.55	90.55	90.55	90	513
November 18, 2025	90.83	90.12	90.12	91	89.93	9,694
November 17, 2025	92.88	92.13	92.13	92.88	92.13	384
November 14, 2025	92.93	92.9	92.9	93	91.97	6,405
November 13, 2025	94.91	93.74	93.74	94.91	93.74	1,915
November 12, 2025	94.1	94.89	94.89	94.94	94.1	649
November 11, 2025	93.47	94.01	94.01	94.05	93.31	1,586
November 10, 2025	93.25	92.92	92.92	93.35	92.92	85
November 07, 2025	92.83	92.11	92.11	92.83	91.8	1,735
November 06, 2025	92.61	92.36	92.36	92.81	92.36	905
November 05, 2025	91.94	92.71	92.71	92.74	91.94	1,009
November 04, 2025	92.38	92.67	92.67	92.71	92	3,553
November 03, 2025	93.39	93.17	93.17	93.96	93.17	7,768
October 31, 2025	94.21	93.48	93.48	94.29	93.36	3,977
October 30, 2025	93.99	94.22	94.22	94.27	93.99	1,319
October 29, 2025	94.23	93.99	93.99	94.38	93.99	1,623
October 28, 2025	94.64	94.49	94.49	94.64	94.35	1,444
October 27, 2025	94.98	95.26	95.26	95.26	94.55	2,340
October 24, 2025	94.11	94.54	94.54	94.68	94.08	704
October 23, 2025	93.34	93.56	93.56	93.56	93.3	288
October 22, 2025	93.01	93.12	93.12	93.43	93.01	496
October 21, 2025	92.68	93.31	93.31	93.31	92.61	473
October 20, 2025	91.77	92.75	92.75	92.75	91.77	2,308
October 17, 2025	91.41	91.51	91.51	91.51	90.9	1,144
October 16, 2025	92.29	92.54	92.54	92.58	92.29	323

iShares OMX Stockholm Capped UCITS ETF (OM3X.DE) XETRA