iShares STOXX Europe 600 UCITS ETF (DE) (ETR:EXSA)
Germany · Delayed Price · Currency is EUR 56.73
+0.59 (1.05%)
Oct 20, 2025, 5:36 PM CET
ETR:EXSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 56.44 | 56.78 | 56.40 | 56.73 | 56.73 | 1.05% | 110,149 |
| Oct 17, 2025 | 55.91 | 56.42 | 55.62 | 56.14 | 56.14 | -1.04% | 163,979 |
| Oct 16, 2025 | 56.41 | 56.73 | 56.30 | 56.73 | 56.73 | 0.80% | 255,839 |
| Oct 15, 2025 | 56.36 | 56.45 | 56.23 | 56.28 | 56.28 | 0.52% | 162,108 |
| Oct 14, 2025 | 55.75 | 56.00 | 55.55 | 55.99 | 55.99 | -0.37% | 113,519 |
| Oct 13, 2025 | 56.09 | 56.32 | 55.96 | 56.20 | 56.20 | 0.57% | 106,825 |
| Oct 10, 2025 | 56.65 | 56.73 | 55.88 | 55.88 | 55.88 | -1.32% | 105,830 |
| Oct 9, 2025 | 56.85 | 56.88 | 56.63 | 56.63 | 56.63 | -0.44% | 262,245 |
| Oct 8, 2025 | 56.51 | 56.92 | 56.50 | 56.88 | 56.88 | 0.78% | 141,892 |
| Oct 7, 2025 | 56.50 | 56.66 | 56.38 | 56.44 | 56.44 | -0.12% | 162,642 |
| Oct 6, 2025 | 56.50 | 56.65 | 56.29 | 56.51 | 56.51 | -0.04% | 153,404 |
| Oct 3, 2025 | 56.46 | 56.55 | 56.37 | 56.53 | 56.53 | 0.48% | 204,539 |
| Oct 2, 2025 | 56.36 | 56.49 | 56.21 | 56.26 | 56.26 | 0.55% | 144,148 |
| Oct 1, 2025 | 55.34 | 56.03 | 55.28 | 55.95 | 55.95 | 1.21% | 174,240 |
| Sep 30, 2025 | 54.98 | 55.31 | 54.82 | 55.28 | 55.28 | 0.42% | 122,899 |
| Sep 29, 2025 | 55.04 | 55.19 | 54.94 | 55.05 | 55.05 | 0.18% | 158,543 |
| Sep 26, 2025 | 54.64 | 55.00 | 54.62 | 54.95 | 54.95 | 0.84% | 42,957 |
| Sep 25, 2025 | 54.66 | 54.77 | 54.40 | 54.49 | 54.49 | -0.66% | 91,570 |
| Sep 24, 2025 | 54.85 | 54.98 | 54.64 | 54.85 | 54.85 | -0.22% | 139,809 |
| Sep 23, 2025 | 54.90 | 55.18 | 54.86 | 54.97 | 54.97 | 0.31% | 130,835 |
| Sep 22, 2025 | 54.90 | 54.90 | 54.65 | 54.80 | 54.80 | -0.22% | 142,231 |
| Sep 19, 2025 | 54.95 | 55.15 | 54.87 | 54.92 | 54.92 | -0.13% | 118,485 |
| Sep 18, 2025 | 54.75 | 55.07 | 54.75 | 54.99 | 54.99 | 0.79% | 116,333 |
| Sep 17, 2025 | 54.65 | 54.72 | 54.51 | 54.56 | 54.56 | -0.02% | 159,165 |
| Sep 16, 2025 | 55.14 | 55.17 | 54.53 | 54.57 | 54.57 | -1.16% | 86,467 |
| Sep 15, 2025 | 55.15 | 55.33 | 55.05 | 55.21 | 55.21 | -0.50% | 143,531 |
| Sep 12, 2025 | 55.59 | 55.65 | 55.34 | 55.49 | 54.95 | -0.11% | 205,483 |
| Sep 11, 2025 | 55.35 | 55.59 | 55.25 | 55.55 | 55.01 | 0.60% | 136,773 |
| Sep 10, 2025 | 55.45 | 55.55 | 55.18 | 55.22 | 54.68 | -0.04% | 143,996 |
| Sep 9, 2025 | 55.29 | 55.41 | 55.12 | 55.24 | 54.70 | 0.05% | 133,414 |
| Sep 8, 2025 | 55.15 | 55.29 | 55.01 | 55.21 | 54.67 | 0.45% | 91,095 |
| Sep 5, 2025 | 55.15 | 55.27 | 54.79 | 54.96 | 54.42 | -0.07% | 183,298 |
| Sep 4, 2025 | 54.71 | 55.08 | 54.68 | 55.00 | 54.46 | 0.59% | 168,563 |
| Sep 3, 2025 | 54.61 | 54.76 | 54.38 | 54.68 | 54.15 | 0.72% | 122,102 |
| Sep 2, 2025 | 55.11 | 55.12 | 54.29 | 54.29 | 53.76 | -1.63% | 174,209 |
| Sep 1, 2025 | 55.23 | 55.29 | 55.07 | 55.19 | 54.65 | 0.27% | 119,682 |
| Aug 29, 2025 | 55.31 | 55.38 | 55.03 | 55.04 | 54.50 | -0.67% | 126,122 |
| Aug 28, 2025 | 55.67 | 55.70 | 55.31 | 55.41 | 54.87 | -0.14% | 159,388 |
| Aug 27, 2025 | 55.60 | 55.64 | 55.35 | 55.49 | 54.95 | 0.09% | 174,865 |
| Aug 26, 2025 | 55.56 | 55.66 | 55.36 | 55.44 | 54.90 | -0.75% | 123,609 |
| Aug 25, 2025 | 56.02 | 56.19 | 55.86 | 55.86 | 55.32 | -0.53% | 89,816 |
| Aug 22, 2025 | 55.86 | 56.32 | 55.85 | 56.16 | 55.61 | 0.39% | 64,873 |
| Aug 21, 2025 | 55.89 | 55.94 | 55.68 | 55.94 | 55.39 | 0.04% | 173,176 |
| Aug 20, 2025 | 55.65 | 56.00 | 55.60 | 55.92 | 55.37 | 0.23% | 78,103 |
| Aug 19, 2025 | 55.51 | 55.86 | 55.45 | 55.79 | 55.25 | 0.67% | 88,723 |
| Aug 18, 2025 | 55.41 | 55.42 | 55.25 | 55.42 | 54.88 | 0.02% | 60,214 |
| Aug 15, 2025 | 55.68 | 55.68 | 55.37 | 55.41 | 54.87 | -0.02% | 109,827 |
| Aug 14, 2025 | 55.12 | 55.42 | 55.12 | 55.42 | 54.88 | 0.73% | 138,141 |
| Aug 13, 2025 | 54.95 | 55.09 | 54.95 | 55.02 | 54.48 | 0.53% | 91,919 |
| Aug 12, 2025 | 54.84 | 54.84 | 54.58 | 54.73 | 54.20 | 0.20% | 82,204 |