iShares STOXX Europe 600 UCITS ETF (DE) (ETR:EXIE)
Germany · Delayed Price · Currency is EUR 7.47
-0.02 (-0.20%)
Jun 8, 2026, 5:36 PM CET
ETR:EXIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 7.42 | 7.45 | 7.41 | 7.44 | - | -0.64% | 64,723 |
| Jun 5, 2026 | 7.50 | 7.53 | 7.48 | 7.48 | 7.48 | -0.32% | 71,785 |
| Jun 4, 2026 | 7.47 | 7.51 | 7.45 | 7.51 | 7.51 | 0.59% | 460,689 |
| Jun 3, 2026 | 7.51 | 7.51 | 7.46 | 7.46 | 7.46 | -0.80% | 69,543 |
| Jun 2, 2026 | 7.51 | 7.54 | 7.49 | 7.52 | 7.52 | 0.64% | 167,867 |
| Jun 1, 2026 | 7.52 | 7.53 | 7.44 | 7.48 | 7.48 | -0.61% | 218,848 |
| May 29, 2026 | 7.54 | 7.56 | 7.51 | 7.52 | 7.52 | 0.12% | 201,956 |
| May 28, 2026 | 7.52 | 7.52 | 7.48 | 7.51 | 7.51 | -0.29% | 627,124 |
| May 27, 2026 | 7.57 | 7.59 | 7.53 | 7.53 | 7.53 | -0.13% | 342,119 |
| May 26, 2026 | 7.60 | 7.61 | 7.54 | 7.54 | 7.54 | -1.17% | 228,110 |
| May 25, 2026 | 7.59 | 7.65 | 7.56 | 7.63 | 7.63 | 1.58% | 39,885 |
| May 22, 2026 | 7.49 | 7.52 | 7.48 | 7.51 | 7.51 | 0.86% | 79,716 |
| May 21, 2026 | 7.43 | 7.48 | 7.41 | 7.45 | 7.45 | 0.04% | 147,009 |
| May 20, 2026 | 7.32 | 7.47 | 7.31 | 7.45 | 7.45 | 1.62% | 65,858 |
| May 19, 2026 | 7.34 | 7.39 | 7.32 | 7.33 | 7.33 | 0.08% | 67,743 |
| May 18, 2026 | 7.22 | 7.35 | 7.22 | 7.32 | 7.32 | 0.77% | 195,698 |
| May 15, 2026 | 7.33 | 7.33 | 7.25 | 7.27 | 7.27 | -1.82% | 139,668 |
| May 14, 2026 | 7.36 | 7.40 | 7.35 | 7.40 | 7.40 | 1.08% | 24,379 |
| May 13, 2026 | 7.32 | 7.32 | 7.25 | 7.32 | 7.32 | 0.91% | 135,129 |
| May 12, 2026 | 7.24 | 7.30 | 7.24 | 7.26 | 7.26 | -1.17% | 144,671 |
| May 11, 2026 | 7.33 | 7.34 | 7.31 | 7.34 | 7.34 | 0.26% | 84,232 |
| May 8, 2026 | 7.31 | 7.34 | 7.30 | 7.32 | 7.32 | -0.56% | 72,732 |
| May 7, 2026 | 7.46 | 7.47 | 7.36 | 7.36 | 7.36 | -1.11% | 288,470 |
| May 6, 2026 | 7.37 | 7.48 | 7.37 | 7.45 | 7.45 | 2.00% | 135,633 |
| May 5, 2026 | 7.25 | 7.30 | 7.24 | 7.30 | 7.30 | 1.15% | 66,232 |
| May 4, 2026 | 7.31 | 7.35 | 7.20 | 7.22 | 7.22 | -1.11% | 261,659 |
| Apr 30, 2026 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | 1.59% | 61,885 |
| Apr 29, 2026 | 7.25 | 7.25 | 7.17 | 7.19 | 7.19 | -0.59% | 110,940 |
| Apr 28, 2026 | 7.24 | 7.27 | 7.20 | 7.23 | 7.23 | -0.33% | 248,141 |
| Apr 27, 2026 | 7.29 | 7.31 | 7.25 | 7.25 | 7.25 | -0.26% | 92,140 |
| Apr 24, 2026 | 7.29 | 7.32 | 7.24 | 7.27 | 7.27 | -0.45% | 148,770 |
| Apr 23, 2026 | 7.29 | 7.33 | 7.26 | 7.30 | 7.30 | -0.04% | 100,488 |
| Apr 22, 2026 | 7.36 | 7.36 | 7.30 | 7.31 | 7.31 | -0.25% | 306,805 |
| Apr 21, 2026 | 7.40 | 7.42 | 7.32 | 7.33 | 7.33 | -0.87% | 138,252 |
| Apr 20, 2026 | 7.39 | 7.40 | 7.37 | 7.39 | 7.39 | -0.85% | 243,501 |
| Apr 17, 2026 | 7.33 | 7.46 | 7.32 | 7.45 | 7.45 | 1.66% | 105,103 |
| Apr 16, 2026 | 7.35 | 7.37 | 7.33 | 7.33 | 7.33 | -0.03% | 135,449 |
| Apr 15, 2026 | 7.37 | 7.37 | 7.33 | 7.33 | 7.33 | -0.58% | 76,810 |
| Apr 14, 2026 | 7.33 | 7.38 | 7.33 | 7.38 | 7.38 | 1.33% | 45,179 |
| Apr 13, 2026 | 7.25 | 7.30 | 7.22 | 7.28 | 7.28 | -0.42% | 651,838 |
| Apr 10, 2026 | 7.29 | 7.34 | 7.29 | 7.31 | 7.31 | 0.29% | 43,347 |
| Apr 9, 2026 | 7.29 | 7.29 | 7.23 | 7.29 | 7.29 | -0.11% | 182,421 |
| Apr 8, 2026 | 7.26 | 7.33 | 7.25 | 7.30 | 7.30 | 4.09% | 301,895 |
| Apr 7, 2026 | 7.15 | 7.16 | 6.99 | 7.01 | 7.01 | -1.00% | 145,100 |
| Apr 2, 2026 | 7.00 | 7.09 | 6.97 | 7.08 | 7.08 | -0.32% | 63,345 |
| Apr 1, 2026 | 7.12 | 7.12 | 7.04 | 7.10 | 7.10 | 2.59% | 416,470 |
| Mar 31, 2026 | 6.90 | 6.95 | 6.87 | 6.92 | 6.92 | 0.51% | 82,162 |
| Mar 30, 2026 | 6.80 | 6.89 | 6.80 | 6.89 | 6.89 | 1.06% | 77,194 |
| Mar 27, 2026 | 6.88 | 6.88 | 6.78 | 6.82 | 6.82 | -0.93% | 219,585 |
| Mar 26, 2026 | 6.92 | 6.92 | 6.86 | 6.88 | 6.88 | -1.16% | 197,850 |