iShares STOXX Europe 600 Financial Services UCITS ETF (DE) (ETR:EXH2)
Germany · Delayed Price · Currency is EUR 89.16
+0.95 (1.08%)
Aug 22, 2025, 5:36 PM CET
ETR:EXH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 87.89 | 89.35 | 87.89 | 89.16 | 89.16 | 1.08% | 258 |
| Aug 21, 2025 | 88.44 | 88.86 | 87.95 | 88.21 | 88.21 | -0.51% | 1,412 |
| Aug 20, 2025 | 88.19 | 88.66 | 87.95 | 88.66 | 88.66 | 0.25% | 790 |
| Aug 19, 2025 | 88.13 | 88.44 | 88.13 | 88.44 | 88.44 | 0.61% | 785 |
| Aug 18, 2025 | 87.92 | 87.92 | 87.68 | 87.90 | 87.90 | -0.06% | 2,864 |
| Aug 15, 2025 | 88.64 | 88.72 | 87.81 | 87.95 | 87.95 | -0.20% | 2,495 |
| Aug 14, 2025 | 87.56 | 88.13 | 87.56 | 88.13 | 88.13 | 0.84% | 1,702 |
| Aug 13, 2025 | 87.82 | 87.82 | 87.40 | 87.40 | 87.40 | -0.19% | 73 |
| Aug 12, 2025 | 88.60 | 88.60 | 87.57 | 87.57 | 87.57 | -0.85% | 1,711 |
| Aug 11, 2025 | 88.73 | 88.73 | 88.32 | 88.32 | 88.32 | -0.11% | 4,982 |
| Aug 8, 2025 | 87.95 | 88.43 | 87.95 | 88.42 | 88.42 | 0.44% | 2,824 |
| Aug 7, 2025 | 87.33 | 88.14 | 87.33 | 88.03 | 88.03 | 1.13% | 1,093 |
| Aug 6, 2025 | 86.79 | 87.19 | 86.73 | 87.05 | 87.05 | 0.99% | 723 |
| Aug 5, 2025 | 86.53 | 86.82 | 86.20 | 86.20 | 86.20 | 0.09% | 834 |
| Aug 4, 2025 | 85.19 | 86.12 | 85.19 | 86.12 | 86.12 | 1.56% | 589 |
| Aug 1, 2025 | 85.63 | 85.79 | 84.67 | 84.80 | 84.80 | -1.86% | 2,642 |
| Jul 31, 2025 | 87.91 | 87.94 | 86.20 | 86.41 | 86.41 | -1.62% | 1,310 |
| Jul 30, 2025 | 87.54 | 88.09 | 87.54 | 87.83 | 87.83 | 0.64% | 3,891 |
| Jul 29, 2025 | 87.50 | 88.04 | 87.27 | 87.27 | 87.27 | 0.02% | 1,181 |
| Jul 28, 2025 | 88.29 | 88.54 | 87.19 | 87.25 | 87.25 | -0.18% | 365 |
| Jul 25, 2025 | 87.65 | 87.65 | 87.11 | 87.41 | 87.41 | -0.91% | 264 |
| Jul 24, 2025 | 88.70 | 88.87 | 88.14 | 88.21 | 88.21 | -0.14% | 1,608 |
| Jul 23, 2025 | 88.28 | 88.47 | 88.06 | 88.33 | 88.33 | 1.16% | 204 |
| Jul 22, 2025 | 88.12 | 88.12 | 87.26 | 87.32 | 87.32 | -0.99% | 723 |
| Jul 21, 2025 | 88.27 | 88.27 | 87.93 | 88.19 | 88.19 | 0.01% | 1,339 |
| Jul 18, 2025 | 88.19 | 88.31 | 87.62 | 88.18 | 88.18 | 0.41% | 7,273 |
| Jul 17, 2025 | 87.81 | 87.89 | 87.31 | 87.82 | 87.82 | 1.01% | 1,694 |
| Jul 16, 2025 | 87.09 | 87.82 | 86.94 | 86.94 | 86.94 | 0.17% | 537 |
| Jul 15, 2025 | 87.43 | 87.59 | 86.79 | 86.79 | 86.79 | -1.15% | 832 |
| Jul 14, 2025 | 87.33 | 87.80 | 87.33 | 87.80 | 86.94 | -0.20% | 150 |
| Jul 11, 2025 | 88.66 | 88.66 | 87.80 | 87.98 | 87.12 | -1.09% | 226 |
| Jul 10, 2025 | 88.34 | 88.95 | 88.34 | 88.95 | 88.08 | 1.14% | 133 |
| Jul 9, 2025 | 87.50 | 88.27 | 87.50 | 87.95 | 87.09 | 0.77% | 707 |
| Jul 8, 2025 | 86.83 | 87.45 | 86.83 | 87.28 | 86.43 | 0.41% | 1,083 |
| Jul 7, 2025 | 85.96 | 86.92 | 85.96 | 86.92 | 86.07 | 1.46% | 456 |
| Jul 4, 2025 | 86.15 | 86.15 | 85.46 | 85.67 | 84.83 | -1.02% | 5,760 |
| Jul 3, 2025 | 86.07 | 86.55 | 86.07 | 86.55 | 85.71 | 0.96% | 330 |
| Jul 2, 2025 | 86.01 | 86.01 | 85.37 | 85.73 | 84.89 | 0.22% | 588 |
| Jul 1, 2025 | 86.17 | 86.17 | 85.35 | 85.54 | 84.71 | -0.53% | 1,019 |
| Jun 30, 2025 | 86.84 | 86.96 | 86.00 | 86.00 | 85.16 | -0.58% | 1,949 |
| Jun 27, 2025 | 85.88 | 86.50 | 85.88 | 86.50 | 85.66 | 1.29% | 1,013 |
| Jun 26, 2025 | 84.97 | 85.70 | 84.97 | 85.40 | 84.57 | 1.34% | 272 |
| Jun 25, 2025 | 84.65 | 84.70 | 84.20 | 84.27 | 83.45 | 0.02% | 135 |
| Jun 24, 2025 | 84.45 | 84.46 | 83.87 | 84.25 | 83.43 | 1.62% | 1,564 |
| Jun 23, 2025 | 82.64 | 83.18 | 82.64 | 82.91 | 82.10 | -0.48% | 2,226 |
| Jun 20, 2025 | 83.42 | 84.05 | 83.31 | 83.31 | 82.50 | 0.62% | 6,569 |
| Jun 19, 2025 | 82.75 | 82.93 | 82.43 | 82.80 | 81.99 | -0.85% | 1,403 |
| Jun 18, 2025 | 83.86 | 83.86 | 83.34 | 83.51 | 82.70 | -0.62% | 458 |
| Jun 17, 2025 | 84.29 | 84.43 | 84.03 | 84.03 | 83.21 | -1.02% | 153 |
| Jun 16, 2025 | 84.62 | 84.90 | 84.39 | 84.90 | 84.07 | 0.60% | 734 |