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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	92.5	92.33	92.33	92.69	92.33	929
October 14, 2025	90.9	91.79	91.79	91.84	90.9	29
October 13, 2025	91.47	91.54	91.54	91.82	91.12	149
October 10, 2025	92.17	91.37	91.37	92.73	91.37	2,674
October 09, 2025	92.63	92.77	92.77	92.77	92.38	5,400
October 08, 2025	92.1	92.32	92.32	92.32	92.1	5,400
October 07, 2025	92.34	92.11	92.11	92.37	92.09	1,749
October 06, 2025	92.09	92.51	92.51	92.69	91.67	2,823
October 03, 2025	91.94	91.63	91.63	92.04	91.63	883
October 02, 2025	91.2	91.22	91.22	91.66	91.2	718
October 01, 2025	89.57	90.26	90.26	90.34	89.57	501
September 30, 2025	89.31	89.85	89.85	89.85	89.31	1,210
September 29, 2025	89.49	89.43	89.43	89.77	89.39	913
September 26, 2025	88.97	89.23	89.23	89.23	88.76	1,339
September 25, 2025	89.15	88.83	88.83	89.15	88.71	8,279
September 24, 2025	89.86	89.37	89.37	89.95	89.37	670
September 23, 2025	89.83	90.37	90.37	90.43	89.83	942
September 22, 2025	89.88	89.66	89.66	90.03	89.61	261
September 19, 2025	89.57	89.74	89.74	90	89.57	1,265
September 18, 2025	89.35	89.59	89.59	89.86	89.35	1,223
September 17, 2025	89.26	88.99	88.99	89.26	88.99	1,544
September 16, 2025	89.84	88.84	88.84	89.84	88.84	563
September 15, 2025	89.89	89.66	89.66	90.14	89.66	271
September 12, 2025	89.73	89.58	89.58	89.9	89.53	846
September 11, 2025	89.28	89.52	89.52	89.64	89.15	216
September 10, 2025	89.83	89.33	89.33	89.97	89.33	920
September 09, 2025	89.77	89.43	89.43	89.95	89.2	148
September 08, 2025	89.72	89.68	89.68	89.72	89.3	1,661
September 05, 2025	89.09	89.19	89.19	89.6	89.09	493
September 04, 2025	88.26	88.45	88.45	88.54	88.26	1,249
September 03, 2025	88.06	88.06	88.06	88.39	87.82	712
September 02, 2025	89.43	87.43	87.43	89.43	87.43	979
September 01, 2025	89.6	89.36	89.36	89.79	89.36	292
August 29, 2025	89.65	89.13	89.13	89.65	89.13	16,958
August 28, 2025	90.25	89.89	89.89	90.25	89.85	7,420
August 27, 2025	90.23	89.92	89.92	90.23	89.8	7,420
August 26, 2025	90.43	90.27	90.27	90.75	90.27	1,191
August 25, 2025	91.16	90.64	90.64	91.18	90.64	2,534
August 22, 2025	90.12	91.36	91.36	91.36	90.12	56
August 21, 2025	90.07	89.91	89.91	90.07	89.87	1,242
August 20, 2025	89.82	89.65	89.65	90.17	89.65	4,788
August 19, 2025	89.39	89.88	89.88	90.06	89.39	14,806
August 18, 2025	89.71	88.71	88.71	89.71	88.71	6,142
August 15, 2025	89.76	89.2	89.2	89.83	89.2	1,001
August 14, 2025	88.78	88.98	88.98	89.06	88.78	412
August 13, 2025	88.75	88.54	88.54	88.75	88.46	412
August 12, 2025	88.85	88.44	88.44	88.85	88.44	3,842
August 11, 2025	89	87.93	87.93	89	87.93	6,541
August 08, 2025	88.4	88.69	88.69	88.88	88.4	400
August 07, 2025	87.71	88.43	88.43	88.62	87.64	602
August 06, 2025	88.04	87.46	87.46	88.27	87.46	8
August 05, 2025	87.62	87.46	87.46	87.62	87.46	4,192
August 04, 2025	87.09	87.09	87.09	87.09	86.71	4,192
August 01, 2025	86.98	86.42	86.42	87.02	86.39	475
July 31, 2025	89.3	87.98	87.98	89.3	87.98	445
July 30, 2025	88.9	88.94	88.94	89.62	88.9	1,653
July 29, 2025	88.96	89.68	89.68	89.73	88.96	835
July 28, 2025	90.24	88.84	88.84	90.24	88.84	49

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