iShares STOXX Europe 600 Automobiles & Parts UCITS ETF (DE) (AMS:SAOT)
Netherlands · Delayed Price · Currency is EUR 4.679
-0.033 (-0.71%)
Mar 18, 2026, 3:42 PM CET
AMS:SAOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 4.73 | 4.73 | 4.68 | 4.69 | 4.69 | -0.40% | 1,033 |
| Mar 17, 2026 | 4.69 | 4.75 | 4.69 | 4.71 | 4.71 | 0.77% | 2,240 |
| Mar 16, 2026 | 4.72 | 4.72 | 4.67 | 4.67 | 4.67 | -1.33% | 10,030 |
| Mar 13, 2026 | 4.72 | 4.79 | 4.72 | 4.73 | 4.73 | -1.29% | 10,507 |
| Mar 12, 2026 | 4.78 | 4.80 | 4.75 | 4.80 | 4.80 | -0.21% | 2,004 |
| Mar 11, 2026 | 4.81 | 4.86 | 4.81 | 4.81 | 4.80 | -0.46% | 18,412 |
| Mar 10, 2026 | 4.83 | 4.87 | 4.82 | 4.83 | 4.83 | 2.29% | 6,271 |
| Mar 9, 2026 | 4.78 | 4.78 | 4.69 | 4.72 | 4.72 | -2.12% | 13,620 |
| Mar 6, 2026 | 4.94 | 4.94 | 4.80 | 4.82 | 4.82 | -1.85% | 26,738 |
| Mar 5, 2026 | 4.98 | 5.01 | 4.92 | 4.91 | 4.91 | -1.82% | 1,427 |
| Mar 4, 2026 | 4.93 | 5.04 | 4.92 | 5.00 | 5.00 | 1.73% | 4,011 |
| Mar 3, 2026 | 5.03 | 5.05 | 4.89 | 4.92 | 4.92 | -2.98% | 5,194 |
| Mar 2, 2026 | 5.14 | 5.18 | 5.06 | 5.07 | 5.07 | -4.45% | 8,459 |
| Feb 27, 2026 | 5.29 | 5.30 | 5.26 | 5.31 | 5.31 | 0.25% | 482 |
| Feb 26, 2026 | 5.27 | 5.31 | 5.24 | 5.29 | 5.29 | 0.59% | 2,399 |
| Feb 25, 2026 | 5.25 | 5.28 | 5.25 | 5.26 | 5.26 | -0.32% | 556 |
| Feb 24, 2026 | 5.23 | 5.30 | 5.23 | 5.28 | 5.28 | 1.93% | 568 |
| Feb 23, 2026 | 5.25 | 5.25 | 5.19 | 5.18 | 5.18 | -1.62% | 6,220 |
| Feb 20, 2026 | 5.23 | 5.30 | 5.23 | 5.26 | 5.26 | 0.34% | 34,423 |
| Feb 19, 2026 | 5.30 | 5.30 | 5.19 | 5.25 | 5.24 | -1.30% | 1,908 |
| Feb 18, 2026 | 5.29 | 5.30 | 5.27 | 5.31 | 5.31 | 0.40% | 2,178 |
| Feb 17, 2026 | 5.25 | 5.29 | 5.25 | 5.29 | 5.29 | 0.63% | 7,981 |
| Feb 16, 2026 | 5.27 | 5.29 | 5.25 | 5.26 | 5.26 | -0.40% | 1,457 |
| Feb 13, 2026 | 5.24 | 5.30 | 5.23 | 5.28 | 5.28 | 0.61% | 1,171 |
| Feb 12, 2026 | 5.16 | 5.29 | 5.16 | 5.25 | 5.25 | 0.29% | 5,848 |
| Feb 11, 2026 | 5.22 | 5.24 | 5.18 | 5.23 | 5.23 | 0.44% | 326 |
| Feb 10, 2026 | 5.10 | 5.20 | 5.10 | 5.21 | 5.21 | 2.48% | 25,764 |
| Feb 9, 2026 | 5.09 | 5.12 | 5.09 | 5.09 | 5.09 | -0.35% | 6,639 |
| Feb 6, 2026 | 5.16 | 5.16 | 5.03 | 5.10 | 5.10 | -2.60% | 12,054 |
| Feb 5, 2026 | 5.36 | 5.36 | 5.22 | 5.24 | 5.24 | -2.69% | 326 |
| Feb 4, 2026 | 5.23 | 5.40 | 5.23 | 5.38 | 5.38 | 3.74% | 11,435 |
| Feb 3, 2026 | 5.20 | 5.24 | 5.19 | 5.19 | 5.19 | -0.23% | 909 |
| Feb 2, 2026 | 5.13 | 5.19 | 5.13 | 5.20 | 5.20 | 0.68% | 998 |
| Jan 30, 2026 | 5.15 | 5.17 | 5.13 | 5.17 | 5.17 | 0.27% | 2,549 |
| Jan 29, 2026 | 5.15 | 5.20 | 5.14 | 5.15 | 5.15 | 0.23% | 9,741 |
| Jan 28, 2026 | 5.11 | 5.15 | 5.10 | 5.14 | 5.14 | 0.21% | 3,390 |
| Jan 27, 2026 | 5.18 | 5.18 | 5.12 | 5.13 | 5.13 | -1.12% | 2,370 |
| Jan 26, 2026 | 5.21 | 5.21 | 5.19 | 5.19 | 5.19 | -0.35% | 2,088 |
| Jan 23, 2026 | 5.21 | 5.22 | 5.21 | 5.21 | 5.21 | -0.65% | 1,175 |
| Jan 22, 2026 | 5.29 | 5.29 | 5.20 | 5.24 | 5.24 | 2.40% | 8,162 |
| Jan 21, 2026 | 5.07 | 5.13 | 5.07 | 5.12 | 5.12 | 1.01% | 2,387 |
| Jan 20, 2026 | 5.08 | 5.09 | 5.05 | 5.07 | 5.07 | -0.65% | 5,455 |
| Jan 19, 2026 | 5.02 | 5.12 | 5.02 | 5.10 | 5.10 | -2.28% | 9,849 |
| Jan 16, 2026 | 5.28 | 5.28 | 5.21 | 5.22 | 5.22 | -1.64% | 17,875 |
| Jan 15, 2026 | 5.33 | 5.33 | 5.28 | 5.31 | 5.30 | -0.62% | 872 |
| Jan 14, 2026 | 5.30 | 5.37 | 5.30 | 5.34 | 5.34 | 0.68% | 1,454 |
| Jan 13, 2026 | 5.36 | 5.36 | 5.31 | 5.30 | 5.30 | -1.17% | 1,241 |
| Jan 12, 2026 | 5.40 | 5.40 | 5.36 | 5.37 | 5.37 | -1.43% | 399 |
| Jan 9, 2026 | 5.40 | 5.51 | 5.40 | 5.44 | 5.44 | 0.83% | 7,871 |
| Jan 8, 2026 | 5.35 | 5.35 | 5.29 | 5.40 | 5.40 | 0.11% | 1,489 |