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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	103.62	104.36	104.36	104.36	103.62	1,072
February 19, 2026	103.64	103.52	103.52	103.64	103.34	17,527
February 18, 2026	103.12	104.2	104.2	104.2	103.12	13,964
February 17, 2026	102.36	102.6	102.6	102.6	101.72	26,550
February 16, 2026	102.54	102.64	102.64	102.84	102.54	13,000
February 13, 2026	102.14	102.52	102.52	102.66	101.8	2,874
February 12, 2026	103.64	102.7	102.7	103.64	102.7	15,519
February 11, 2026	103.2	103.58	103.58	104.1	102.9	3,661
February 10, 2026	103.44	103.4	103.4	103.68	103.4	8,245
February 09, 2026	103.26	103.24	103.24	103.26	102.56	2,882
February 06, 2026	101.56	102.74	102.74	102.74	101.56	5,000
February 05, 2026	102.52	101.8	101.8	102.52	101.24	4,035
February 04, 2026	101.64	102.48	102.48	103.34	101.64	8,135
February 03, 2026	101.32	101.44	101.44	101.78	100.74	44,864
February 02, 2026	98.62	100.88	100.88	100.88	98.62	4,030
January 30, 2026	99.99	99.77	99.77	100.02	99.63	6,195
January 29, 2026	100.1	99.94	99.94	101.04	99.94	14,613
January 28, 2026	100.38	99.78	99.78	100.5	99.78	8,861
January 27, 2026	100.46	100.34	100.34	100.46	100	32,830
January 26, 2026	99.58	99.95	99.95	100	99.47	1,644
January 23, 2026	99.71	99.95	99.95	99.95	99.44	15,687
January 22, 2026	99.83	99.49	99.49	100.32	99.49	43,622
January 21, 2026	98.01	98.57	98.57	98.75	97.67	4,481
January 20, 2026	97.98	98.48	98.48	98.51	97.67	21,846
January 19, 2026	99.08	98.89	98.89	99.47	98.57	7,259
January 16, 2026	100.74	100.92	100.92	101.04	100.58	27,658
January 15, 2026	100.1	100.76	100.76	100.94	100.06	8,176
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

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