iShares STOXX Europe 600 Automobiles & Parts UCITS ETF (DE) (ETR:EXHG)
Germany · Delayed Price · Currency is EUR 4.700
+0.006 (0.13%)
At close: Sep 22, 2026
ETR:EXHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.69 | 4.75 | 4.67 | 4.70 | 4.70 | 0.13% | 92,806 |
| Sep 21, 2026 | 4.68 | 4.72 | 4.68 | 4.69 | 4.69 | 0.17% | 4,771 |
| Sep 18, 2026 | 4.81 | 4.81 | 4.69 | 4.69 | 4.69 | -3.19% | 2,413 |
| Sep 17, 2026 | 4.81 | 4.87 | 4.80 | 4.84 | 4.84 | 1.61% | 5,092 |
| Sep 16, 2026 | 4.79 | 4.79 | 4.75 | 4.76 | 4.76 | -0.74% | 386 |
| Sep 15, 2026 | 4.78 | 4.81 | 4.75 | 4.80 | 4.80 | -0.14% | 6,031 |
| Sep 14, 2026 | 4.83 | 4.83 | 4.81 | 4.81 | 4.81 | -0.63% | 4,515 |
| Sep 11, 2026 | 4.85 | 4.85 | 4.80 | 4.84 | 4.84 | 0.61% | 6,642 |
| Sep 10, 2026 | 4.82 | 4.87 | 4.81 | 4.81 | 4.81 | 0.16% | 10,521 |
| Sep 9, 2026 | 4.87 | 4.87 | 4.80 | 4.80 | 4.80 | -1.55% | 251 |
| Sep 8, 2026 | 4.86 | 4.94 | 4.86 | 4.88 | 4.87 | -0.32% | 496 |
| Sep 7, 2026 | 4.87 | 4.91 | 4.86 | 4.89 | 4.89 | 0.07% | 2,136 |
| Sep 4, 2026 | 4.88 | 4.91 | 4.86 | 4.89 | 4.89 | 1.11% | 5,995 |
| Sep 3, 2026 | 4.75 | 4.83 | 4.74 | 4.83 | 4.83 | 1.70% | 4,021 |
| Sep 2, 2026 | 4.77 | 4.78 | 4.74 | 4.75 | 4.75 | -1.35% | 892 |
| Sep 1, 2026 | 4.89 | 4.89 | 4.80 | 4.82 | 4.82 | -1.47% | 534 |
| Aug 31, 2026 | 4.86 | 4.89 | 4.86 | 4.89 | 4.89 | 0.43% | 28 |
| Aug 28, 2026 | 4.80 | 4.88 | 4.80 | 4.87 | 4.87 | 2.52% | 14,432 |
| Aug 27, 2026 | 4.67 | 4.75 | 4.67 | 4.75 | 4.75 | 0.65% | 159 |
| Aug 26, 2026 | 4.73 | 4.73 | 4.71 | 4.72 | 4.72 | -0.39% | 9,531 |
| Aug 25, 2026 | 4.74 | 4.74 | 4.72 | 4.74 | 4.74 | -0.70% | 238 |
| Aug 24, 2026 | 4.78 | 4.79 | 4.76 | 4.77 | 4.77 | -0.73% | 2,539 |
| Aug 21, 2026 | 4.76 | 4.82 | 4.76 | 4.81 | 4.81 | 1.34% | 315 |
| Aug 20, 2026 | 4.81 | 4.81 | 4.73 | 4.74 | 4.74 | -0.17% | 370 |
| Aug 19, 2026 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 0.88% | 25,860 |
| Aug 18, 2026 | 4.75 | 4.75 | 4.71 | 4.71 | 4.71 | -0.84% | 108 |
| Aug 17, 2026 | 4.78 | 4.80 | 4.74 | 4.75 | 4.75 | -0.36% | 2,619 |
| Aug 14, 2026 | 4.78 | 4.78 | 4.77 | 4.77 | 4.77 | 0.17% | 909 |
| Aug 13, 2026 | 4.75 | 4.77 | 4.75 | 4.76 | 4.76 | 0.06% | - |
| Aug 12, 2026 | 4.78 | 4.78 | 4.75 | 4.75 | 4.75 | -1.12% | 4,011 |
| Aug 11, 2026 | 4.79 | 4.81 | 4.77 | 4.81 | 4.81 | 0.33% | 912 |
| Aug 10, 2026 | 4.80 | 4.81 | 4.78 | 4.79 | 4.79 | -0.35% | 75 |
| Aug 7, 2026 | 4.77 | 4.81 | 4.77 | 4.81 | 4.81 | 0.41% | 1,679 |
| Aug 6, 2026 | 4.84 | 4.84 | 4.79 | 4.79 | 4.79 | -0.20% | 6,110 |
| Aug 5, 2026 | 4.85 | 4.86 | 4.80 | 4.80 | 4.80 | -0.73% | 572 |
| Aug 4, 2026 | 4.81 | 4.84 | 4.78 | 4.84 | 4.83 | 0.16% | 44,490 |
| Aug 3, 2026 | 4.84 | 4.90 | 4.83 | 4.83 | 4.83 | 1.45% | 2,621 |
| Jul 31, 2026 | 4.80 | 4.83 | 4.76 | 4.76 | 4.76 | -0.97% | 1,171 |
| Jul 30, 2026 | 4.73 | 4.86 | 4.73 | 4.81 | 4.80 | 0.49% | 872 |
| Jul 29, 2026 | 4.79 | 4.80 | 4.74 | 4.78 | 4.78 | 0.43% | 1,139 |
| Jul 28, 2026 | 4.70 | 4.76 | 4.70 | 4.76 | 4.76 | 2.29% | 874 |
| Jul 27, 2026 | 4.68 | 4.68 | 4.64 | 4.65 | 4.65 | 1.87% | 26,355 |
| Jul 24, 2026 | 4.56 | 4.57 | 4.54 | 4.57 | 4.57 | -0.05% | 920 |
| Jul 23, 2026 | 4.63 | 4.66 | 4.57 | 4.57 | 4.57 | -1.65% | 478 |
| Jul 22, 2026 | 4.61 | 4.67 | 4.60 | 4.65 | 4.65 | 0.93% | 2,079 |
| Jul 21, 2026 | 4.64 | 4.65 | 4.61 | 4.61 | 4.60 | -0.80% | 49 |
| Jul 20, 2026 | 4.65 | 4.67 | 4.64 | 4.64 | 4.64 | -0.66% | 78 |
| Jul 17, 2026 | 4.72 | 4.73 | 4.67 | 4.67 | 4.67 | -0.80% | 2,960 |
| Jul 16, 2026 | 4.70 | 4.71 | 4.70 | 4.71 | 4.71 | 0.39% | 16 |
| Jul 15, 2026 | 4.57 | 4.70 | 4.57 | 4.69 | 4.69 | 1.87% | 14,505 |