iShares Stoxx Europe 600 UCITS ETF (ETR:E600)
Germany · Delayed Price · Currency is EUR 4.915
+0.005 (0.09%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:E600 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.92 | 4.93 | 4.90 | 4.92 | 4.91 | 0.09% | 691 |
| Sep 21, 2026 | 4.90 | 4.92 | 4.90 | 4.91 | 4.91 | 1.13% | 10,017 |
| Sep 18, 2026 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -1.25% | 13,320 |
| Sep 17, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | 0.90% | 225 |
| Sep 16, 2026 | 4.88 | 4.88 | 4.87 | 4.87 | 4.87 | 0.51% | 408 |
| Sep 15, 2026 | 4.84 | 4.86 | 4.82 | 4.85 | 4.85 | -0.42% | 39,449 |
| Sep 14, 2026 | 4.88 | 4.89 | 4.86 | 4.87 | 4.87 | -0.44% | 2,306 |
| Sep 11, 2026 | 4.88 | 4.89 | 4.88 | 4.89 | 4.89 | 0.51% | 22,933 |
| Sep 10, 2026 | 4.90 | 4.90 | 4.87 | 4.87 | 4.87 | -0.60% | 10,167 |
| Sep 9, 2026 | 4.95 | 4.95 | 4.90 | 4.90 | 4.89 | -1.46% | 4,672 |
| Sep 8, 2026 | 4.96 | 4.97 | 4.95 | 4.97 | 4.97 | -0.07% | 19,753 |
| Sep 7, 2026 | 4.97 | 4.97 | 4.96 | 4.97 | 4.97 | - | 1,337 |
| Sep 4, 2026 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | 0.08% | 1,600 |
| Sep 3, 2026 | 4.95 | 4.97 | 4.94 | 4.97 | 4.97 | 0.57% | 715 |
| Sep 2, 2026 | 4.95 | 4.95 | 4.92 | 4.94 | 4.94 | -0.23% | 305 |
| Sep 1, 2026 | 4.98 | 4.98 | 4.94 | 4.95 | 4.95 | -0.36% | 886 |
| Aug 31, 2026 | 5.01 | 5.01 | 4.97 | 4.97 | 4.97 | -0.82% | 1,996 |
| Aug 28, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.50% | 553 |
| Aug 27, 2026 | 5.02 | 5.02 | 4.98 | 4.98 | 4.98 | -0.64% | 97 |
| Aug 26, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | -0.12% | - |
| Aug 25, 2026 | 5.02 | 5.03 | 5.02 | 5.02 | 5.02 | 0.40% | 100 |
| Aug 24, 2026 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | -0.02% | 15 |
| Aug 21, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.66% | 81 |
| Aug 20, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | -0.20% | - |
| Aug 19, 2026 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | -0.02% | 18,430 |
| Aug 18, 2026 | 5.01 | 5.01 | 4.98 | 4.98 | 4.98 | -0.74% | 9 |
| Aug 17, 2026 | 5.04 | 5.04 | 5.02 | 5.02 | 5.02 | -0.16% | - |
| Aug 14, 2026 | 5.04 | 5.04 | 5.03 | 5.03 | 5.03 | -0.26% | 25 |
| Aug 13, 2026 | 5.05 | 5.05 | 5.04 | 5.04 | 5.04 | - | 600 |
| Aug 12, 2026 | 5.05 | 5.06 | 5.04 | 5.04 | 5.04 | -0.14% | - |
| Aug 11, 2026 | 5.05 | 5.06 | 5.05 | 5.05 | 5.05 | 0.06% | 89 |
| Aug 10, 2026 | 5.05 | 5.05 | 5.04 | 5.04 | 5.04 | -0.02% | - |