iShares STOXX Europe 600 Personal & Household Goods UCITS ETF (DE) (ETR:EXH7)
Germany · Delayed Price · Currency is EUR 97.42
+0.41 (0.42%)
Sep 17, 2025, 5:36 PM CET
ETR:EXH7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 97.07 | 97.42 | 96.91 | 97.42 | 97.42 | 0.42% | 1,090 |
| Sep 16, 2025 | 97.56 | 97.86 | 96.84 | 97.01 | 97.01 | -0.90% | 376 |
| Sep 15, 2025 | 97.40 | 98.16 | 97.40 | 97.89 | 97.89 | 0.93% | 77 |
| Sep 12, 2025 | 97.18 | 97.18 | 96.73 | 96.99 | 96.99 | -0.32% | 725 |
| Sep 11, 2025 | 97.51 | 97.51 | 96.82 | 97.30 | 97.30 | 0.39% | 1,093 |
| Sep 10, 2025 | 97.02 | 97.57 | 96.92 | 96.92 | 96.92 | -0.39% | 73 |
| Sep 9, 2025 | 97.56 | 97.79 | 97.30 | 97.30 | 97.30 | -0.21% | 730 |
| Sep 8, 2025 | 97.24 | 97.50 | 97.03 | 97.50 | 97.50 | -0.08% | 80 |
| Sep 5, 2025 | 97.37 | 97.58 | 96.67 | 97.58 | 97.58 | 0.34% | 62 |
| Sep 4, 2025 | 97.51 | 97.70 | 97.16 | 97.25 | 97.25 | -0.14% | 5,051 |
| Sep 3, 2025 | 97.10 | 97.39 | 97.10 | 97.39 | 97.39 | 1.05% | 48 |
| Sep 2, 2025 | 96.56 | 96.85 | 96.38 | 96.38 | 96.38 | -0.40% | 790 |
| Sep 1, 2025 | 97.20 | 97.30 | 96.73 | 96.77 | 96.77 | -0.22% | 867 |
| Aug 29, 2025 | 97.56 | 97.76 | 96.98 | 96.98 | 96.98 | -0.68% | 558 |
| Aug 28, 2025 | 97.85 | 98.73 | 97.64 | 97.64 | 97.64 | 0.08% | 393 |
| Aug 27, 2025 | 96.38 | 97.94 | 96.38 | 97.56 | 97.56 | 1.52% | 1,718 |
| Aug 26, 2025 | 96.36 | 96.73 | 96.05 | 96.10 | 96.10 | -0.45% | 360 |
| Aug 25, 2025 | 97.05 | 97.09 | 96.47 | 96.53 | 96.53 | -0.74% | 348 |
| Aug 22, 2025 | 96.76 | 97.37 | 96.76 | 97.25 | 97.25 | 0.35% | 4,990 |
| Aug 21, 2025 | 97.21 | 97.21 | 96.63 | 96.91 | 96.91 | -0.62% | 296 |
| Aug 20, 2025 | 96.18 | 97.58 | 96.18 | 97.51 | 97.51 | 1.46% | 907 |
| Aug 19, 2025 | 94.97 | 96.42 | 94.97 | 96.11 | 96.11 | 1.34% | 1,035 |
| Aug 18, 2025 | 94.51 | 94.84 | 94.32 | 94.84 | 94.84 | 0.38% | 229 |
| Aug 15, 2025 | 94.97 | 94.97 | 94.47 | 94.48 | 94.48 | -0.53% | 990 |
| Aug 14, 2025 | 94.75 | 94.98 | 94.50 | 94.98 | 94.98 | 0.22% | 502 |
| Aug 13, 2025 | 93.98 | 94.77 | 93.98 | 94.77 | 94.77 | 1.19% | 315 |
| Aug 12, 2025 | 94.28 | 94.28 | 93.12 | 93.66 | 93.66 | - | 112 |
| Aug 11, 2025 | 94.67 | 94.69 | 93.66 | 93.66 | 93.66 | -0.56% | 272 |
| Aug 8, 2025 | 94.34 | 94.34 | 93.87 | 94.19 | 94.19 | 0.13% | 173 |
| Aug 7, 2025 | 93.54 | 94.65 | 93.52 | 94.07 | 94.07 | 0.78% | 2,732 |
| Aug 6, 2025 | 93.40 | 93.40 | 92.91 | 93.34 | 93.34 | -0.14% | 188 |
| Aug 5, 2025 | 94.04 | 94.04 | 93.41 | 93.47 | 93.47 | -0.40% | 530 |
| Aug 4, 2025 | 93.10 | 93.97 | 93.10 | 93.85 | 93.85 | 0.54% | 831 |
| Aug 1, 2025 | 94.17 | 94.21 | 93.26 | 93.35 | 93.35 | -1.22% | 4,189 |
| Jul 31, 2025 | 95.69 | 95.72 | 94.50 | 94.50 | 94.50 | -1.21% | 1,225 |
| Jul 30, 2025 | 95.13 | 96.06 | 95.13 | 95.66 | 95.66 | -0.09% | 2,787 |
| Jul 29, 2025 | 96.03 | 96.15 | 95.75 | 95.75 | 95.75 | -0.11% | 61 |
| Jul 28, 2025 | 96.55 | 97.07 | 95.86 | 95.86 | 95.86 | -0.24% | 421 |
| Jul 25, 2025 | 94.93 | 96.46 | 94.88 | 96.09 | 96.09 | 0.52% | 183 |
| Jul 24, 2025 | 95.44 | 95.89 | 95.44 | 95.59 | 95.59 | -0.01% | 1,224 |
| Jul 23, 2025 | 95.62 | 95.76 | 95.26 | 95.60 | 95.60 | 1.20% | 998 |
| Jul 22, 2025 | 94.29 | 94.67 | 94.15 | 94.47 | 94.47 | 0.07% | 241 |
| Jul 21, 2025 | 94.82 | 94.82 | 94.21 | 94.40 | 94.40 | -0.45% | 721 |
| Jul 18, 2025 | 95.59 | 95.59 | 94.76 | 94.83 | 94.83 | -0.35% | 185 |
| Jul 17, 2025 | 95.89 | 95.89 | 95.16 | 95.16 | 95.16 | -0.59% | 575 |
| Jul 16, 2025 | 95.75 | 96.13 | 95.72 | 95.72 | 95.72 | -0.07% | 655 |
| Jul 15, 2025 | 96.13 | 96.54 | 95.68 | 95.79 | 95.79 | -1.49% | 1,066 |
| Jul 14, 2025 | 96.47 | 97.24 | 96.38 | 97.24 | 96.45 | -0.20% | 353 |
| Jul 11, 2025 | 98.36 | 98.36 | 97.43 | 97.43 | 96.64 | -1.64% | 302 |
| Jul 10, 2025 | 97.68 | 99.05 | 97.68 | 99.05 | 98.25 | 1.90% | 351 |