iShares STOXX Europe 600 Industrial Goods & Services UCITS ETF (DE) (ETR:EXH4)
Germany · Delayed Price · Currency is EUR 118.34
-0.30 (-0.25%)
Sep 23, 2026, 3:56 PM CET
ETR:EXH4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 119.42 | 119.42 | 118.20 | 118.28 | - | -0.30% | 1,442 |
| Sep 22, 2026 | 118.28 | 119.40 | 117.82 | 118.64 | 118.64 | 0.47% | 8,376 |
| Sep 21, 2026 | 117.26 | 118.08 | 117.20 | 118.08 | 118.08 | 1.95% | 1,433 |
| Sep 18, 2026 | 116.96 | 117.30 | 115.82 | 115.82 | 115.82 | -1.06% | 4,938 |
| Sep 17, 2026 | 116.34 | 117.54 | 116.34 | 117.06 | 117.06 | 1.46% | 16,170 |
| Sep 16, 2026 | 115.22 | 115.70 | 114.64 | 115.38 | 115.38 | 0.87% | 2,581 |
| Sep 15, 2026 | 113.80 | 114.68 | 113.38 | 114.38 | 114.38 | 0.32% | 6,772 |
| Sep 14, 2026 | 115.14 | 115.40 | 113.52 | 114.02 | 114.02 | -1.96% | 5,270 |
| Sep 11, 2026 | 115.90 | 116.34 | 115.60 | 116.30 | 116.30 | 0.95% | 7,220 |
| Sep 10, 2026 | 116.56 | 116.70 | 114.94 | 115.20 | 115.20 | -1.10% | 29,371 |
| Sep 9, 2026 | 118.26 | 118.26 | 116.20 | 116.48 | 116.48 | -2.27% | 13,800 |
| Sep 8, 2026 | 118.08 | 119.18 | 117.82 | 119.18 | 119.18 | 0.66% | 9,673 |
| Sep 7, 2026 | 118.52 | 118.64 | 118.12 | 118.40 | 118.40 | 0.24% | 4,736 |
| Sep 4, 2026 | 117.78 | 118.38 | 117.60 | 118.12 | 118.12 | 0.37% | 7,721 |
| Sep 3, 2026 | 117.20 | 117.72 | 117.00 | 117.68 | 117.68 | 0.44% | 5,455 |
| Sep 2, 2026 | 117.38 | 117.78 | 116.70 | 117.16 | 117.16 | -0.66% | 2,992 |
| Sep 1, 2026 | 119.38 | 119.66 | 117.88 | 117.94 | 117.94 | -1.85% | 29,621 |
| Aug 31, 2026 | 121.86 | 121.96 | 120.16 | 120.16 | 120.16 | -1.43% | 1,061 |
| Aug 28, 2026 | 122.54 | 122.76 | 121.90 | 121.90 | 121.90 | -0.03% | 4,567 |
| Aug 27, 2026 | 122.44 | 122.72 | 121.60 | 121.94 | 121.94 | -0.20% | 4,324 |
| Aug 26, 2026 | 121.92 | 123.18 | 121.92 | 122.18 | 122.18 | 0.34% | 1,927 |
| Aug 25, 2026 | 121.50 | 122.40 | 121.50 | 121.76 | 121.76 | 1.20% | 6,954 |
| Aug 24, 2026 | 120.74 | 121.28 | 120.30 | 120.32 | 120.32 | -0.59% | 6,453 |
| Aug 21, 2026 | 119.84 | 121.30 | 119.84 | 121.04 | 121.04 | 0.80% | 1,971 |
| Aug 20, 2026 | 120.46 | 120.76 | 119.98 | 120.08 | 120.08 | -0.45% | 4,412 |
| Aug 19, 2026 | 121.14 | 121.66 | 120.52 | 120.62 | 120.62 | -0.36% | 3,413 |
| Aug 18, 2026 | 122.86 | 122.86 | 121.06 | 121.06 | 121.06 | -1.90% | 5,341 |
| Aug 17, 2026 | 124.10 | 124.18 | 123.40 | 123.40 | 123.40 | -0.08% | 7,479 |
| Aug 14, 2026 | 123.58 | 124.12 | 123.44 | 123.50 | 123.50 | 0.15% | 3,443 |
| Aug 13, 2026 | 123.72 | 124.20 | 123.30 | 123.32 | 123.32 | -0.08% | 2,410 |
| Aug 12, 2026 | 123.08 | 124.06 | 122.98 | 123.42 | 123.42 | 0.54% | 11,205 |
| Aug 11, 2026 | 122.46 | 123.12 | 121.98 | 122.76 | 122.76 | 0.24% | 7,315 |
| Aug 10, 2026 | 122.50 | 122.88 | 122.34 | 122.46 | 122.46 | 0.07% | 5,752 |
| Aug 7, 2026 | 122.48 | 123.32 | 122.38 | 122.38 | 122.38 | 0.15% | 20,597 |
| Aug 6, 2026 | 122.34 | 122.94 | 122.20 | 122.20 | 122.20 | -0.67% | 20,763 |
| Aug 5, 2026 | 123.90 | 124.14 | 123.00 | 123.02 | 123.02 | 0.18% | 4,031 |
| Aug 4, 2026 | 122.52 | 122.96 | 121.84 | 122.80 | 122.80 | 1.66% | 9,924 |
| Aug 3, 2026 | 120.80 | 120.90 | 119.74 | 120.80 | 120.80 | 1.31% | 4,464 |
| Jul 31, 2026 | 119.66 | 121.06 | 118.90 | 119.24 | 119.24 | 0.25% | 6,250 |
| Jul 30, 2026 | 117.58 | 119.10 | 116.96 | 118.94 | 118.94 | 1.87% | 3,813 |
| Jul 29, 2026 | 117.66 | 117.90 | 116.64 | 116.76 | 116.76 | -0.65% | 8,531 |
| Jul 28, 2026 | 117.32 | 117.96 | 116.68 | 117.52 | 117.52 | 0.53% | 3,563 |
| Jul 27, 2026 | 118.56 | 118.60 | 116.90 | 116.90 | 116.90 | 0.10% | 11,181 |
| Jul 24, 2026 | 115.24 | 116.78 | 115.24 | 116.78 | 116.78 | 1.28% | 2,586 |
| Jul 23, 2026 | 116.08 | 116.34 | 115.24 | 115.30 | 115.30 | -0.83% | 7,043 |
| Jul 22, 2026 | 115.44 | 116.50 | 115.20 | 116.26 | 116.26 | 0.47% | 10,027 |
| Jul 21, 2026 | 115.04 | 115.72 | 114.34 | 115.72 | 115.72 | 1.10% | 9,984 |
| Jul 20, 2026 | 114.64 | 115.62 | 114.46 | 114.46 | 114.46 | -0.45% | 3,971 |
| Jul 17, 2026 | 114.20 | 114.98 | 113.72 | 114.98 | 114.98 | -0.47% | 7,622 |
| Jul 16, 2026 | 116.30 | 116.30 | 114.24 | 115.52 | 115.52 | -0.33% | 4,124 |