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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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