iShares STOXX Europe 600 UCITS ETF (DE) (ETR:EXIE)
Germany · Delayed Price · Currency is EUR 7.71
-0.04 (-0.52%)
Sep 23, 2026, 1:43 PM CET
ETR:EXIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.79 | 7.79 | 7.74 | 7.74 | - | -0.14% | 23,237 |
| Sep 22, 2026 | 7.76 | 7.79 | 7.72 | 7.75 | 7.75 | 0.10% | 30,638 |
| Sep 21, 2026 | 7.72 | 7.76 | 7.71 | 7.75 | 7.75 | 1.04% | 28,019 |
| Sep 18, 2026 | 7.74 | 7.75 | 7.66 | 7.67 | 7.67 | -1.17% | 89,981 |
| Sep 17, 2026 | 7.73 | 7.76 | 7.72 | 7.76 | 7.76 | 0.90% | 21,186 |
| Sep 16, 2026 | 7.69 | 7.70 | 7.66 | 7.69 | 7.69 | 0.52% | 83,017 |
| Sep 15, 2026 | 7.64 | 7.67 | 7.59 | 7.65 | 7.65 | -0.40% | 57,355 |
| Sep 14, 2026 | 7.70 | 7.72 | 7.66 | 7.68 | 7.68 | -0.43% | 119,613 |
| Sep 11, 2026 | 7.70 | 7.75 | 7.68 | 7.71 | 7.71 | 0.55% | 71,949 |
| Sep 10, 2026 | 7.74 | 7.75 | 7.66 | 7.67 | 7.67 | -0.80% | 276,212 |
| Sep 9, 2026 | 7.81 | 7.82 | 7.72 | 7.73 | 7.73 | -1.47% | 48,740 |
| Sep 8, 2026 | 7.84 | 7.85 | 7.80 | 7.85 | 7.85 | -0.01% | 26,121 |
| Sep 7, 2026 | 7.84 | 7.86 | 7.82 | 7.85 | 7.85 | -0.01% | 84,082 |
| Sep 4, 2026 | 7.82 | 7.86 | 7.82 | 7.85 | 7.85 | 0.15% | 58,844 |
| Sep 3, 2026 | 7.81 | 7.88 | 7.80 | 7.84 | 7.84 | 0.44% | 54,174 |
| Sep 2, 2026 | 7.82 | 7.82 | 7.76 | 7.80 | 7.80 | -0.27% | 95,390 |
| Sep 1, 2026 | 7.86 | 7.88 | 7.80 | 7.82 | 7.82 | -0.33% | 177,345 |
| Aug 31, 2026 | 7.91 | 7.91 | 7.85 | 7.85 | 7.85 | -0.81% | 115,244 |
| Aug 28, 2026 | 7.92 | 7.93 | 7.90 | 7.91 | 7.91 | 0.48% | 45,597 |
| Aug 27, 2026 | 7.93 | 7.93 | 7.86 | 7.88 | 7.88 | -0.68% | 25,797 |
| Aug 26, 2026 | 7.94 | 7.96 | 7.93 | 7.93 | 7.93 | -0.03% | 68,672 |
| Aug 25, 2026 | 7.93 | 7.95 | 7.92 | 7.93 | 7.93 | 0.35% | 52,683 |
| Aug 24, 2026 | 7.89 | 7.91 | 7.89 | 7.90 | 7.90 | -0.01% | 118,825 |
| Aug 21, 2026 | 7.85 | 7.91 | 7.85 | 7.91 | 7.91 | 0.67% | 72,027 |
| Aug 20, 2026 | 7.87 | 7.87 | 7.83 | 7.85 | 7.85 | -0.10% | 31,969 |
| Aug 19, 2026 | 7.88 | 7.90 | 7.86 | 7.86 | 7.86 | -0.14% | 35,039 |
| Aug 18, 2026 | 7.91 | 7.92 | 7.87 | 7.87 | 7.87 | -0.72% | 30,168 |
| Aug 17, 2026 | 7.97 | 7.97 | 7.93 | 7.93 | 7.93 | -0.16% | 79,979 |
| Aug 14, 2026 | 7.97 | 7.97 | 7.94 | 7.94 | 7.94 | -0.21% | 26,310 |
| Aug 13, 2026 | 7.98 | 7.99 | 7.95 | 7.96 | 7.96 | -0.05% | 49,454 |
| Aug 12, 2026 | 7.98 | 7.98 | 7.95 | 7.96 | 7.96 | -0.08% | 71,073 |
| Aug 11, 2026 | 7.98 | 7.99 | 7.95 | 7.97 | 7.97 | 0.06% | 40,220 |
| Aug 10, 2026 | 7.97 | 7.98 | 7.95 | 7.96 | 7.96 | -0.04% | 67,792 |
| Aug 7, 2026 | 7.96 | 8.00 | 7.95 | 7.97 | 7.97 | 0.35% | 47,053 |
| Aug 6, 2026 | 7.95 | 7.97 | 7.94 | 7.94 | 7.94 | 0.19% | 193,696 |
| Aug 5, 2026 | 7.96 | 7.96 | 7.91 | 7.92 | 7.92 | - | 190,702 |
| Aug 4, 2026 | 7.90 | 7.93 | 7.88 | 7.92 | 7.92 | 0.76% | 73,140 |
| Aug 3, 2026 | 7.85 | 7.87 | 7.84 | 7.86 | 7.86 | 0.47% | 190,224 |
| Jul 31, 2026 | 7.88 | 7.91 | 7.80 | 7.83 | 7.83 | -0.03% | 43,484 |
| Jul 30, 2026 | 7.78 | 7.84 | 7.78 | 7.83 | 7.83 | 0.76% | 59,710 |
| Jul 29, 2026 | 7.80 | 7.81 | 7.76 | 7.77 | 7.77 | -0.28% | 220,255 |
| Jul 28, 2026 | 7.77 | 7.79 | 7.74 | 7.79 | 7.79 | 0.40% | 45,367 |
| Jul 27, 2026 | 7.82 | 7.83 | 7.76 | 7.76 | 7.76 | 0.01% | 58,961 |
| Jul 24, 2026 | 7.70 | 7.76 | 7.70 | 7.76 | 7.76 | 0.86% | 37,672 |
| Jul 23, 2026 | 7.76 | 7.76 | 7.68 | 7.69 | 7.69 | -1.32% | 49,414 |
| Jul 22, 2026 | 7.72 | 7.81 | 7.71 | 7.80 | 7.80 | 0.68% | 34,582 |
| Jul 21, 2026 | 7.72 | 7.74 | 7.69 | 7.74 | 7.74 | 0.60% | 27,472 |
| Jul 20, 2026 | 7.71 | 7.75 | 7.70 | 7.70 | 7.70 | -0.38% | 43,570 |
| Jul 17, 2026 | 7.72 | 7.73 | 7.69 | 7.73 | 7.73 | -0.39% | 41,934 |
| Jul 16, 2026 | 7.73 | 7.76 | 7.68 | 7.76 | 7.76 | 0.17% | 67,697 |