iShares STOXX Europe Select Dividend 30 UCITS ETF (DE) (ETR:EXSH)
Germany · Delayed Price · Currency is EUR 21.57
+0.09 (0.42%)
Aug 21, 2025, 5:36 PM CET
ETR:EXSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 21.51 | 21.57 | 21.45 | 21.57 | 21.57 | 0.42% | 71,176 |
| Aug 20, 2025 | 21.34 | 21.48 | 21.33 | 21.48 | 21.48 | 0.37% | 90,635 |
| Aug 19, 2025 | 21.30 | 21.44 | 21.29 | 21.40 | 21.40 | 0.66% | 50,785 |
| Aug 18, 2025 | 21.32 | 21.34 | 21.21 | 21.26 | 21.26 | -0.70% | 94,380 |
| Aug 15, 2025 | 21.54 | 21.54 | 21.41 | 21.41 | 21.41 | -0.09% | 17,438 |
| Aug 14, 2025 | 21.35 | 21.43 | 21.34 | 21.43 | 21.43 | 0.61% | 29,200 |
| Aug 13, 2025 | 21.22 | 21.32 | 21.20 | 21.30 | 21.30 | 0.38% | 6,701 |
| Aug 12, 2025 | 21.17 | 21.23 | 21.17 | 21.22 | 21.22 | 0.76% | 23,827 |
| Aug 11, 2025 | 21.03 | 21.07 | 20.98 | 21.06 | 21.06 | 0.53% | 53,016 |
| Aug 8, 2025 | 20.83 | 20.98 | 20.83 | 20.95 | 20.95 | 0.87% | 37,210 |
| Aug 7, 2025 | 20.64 | 20.79 | 20.64 | 20.77 | 20.77 | 0.87% | 31,593 |
| Aug 6, 2025 | 20.49 | 20.60 | 20.45 | 20.59 | 20.59 | 0.44% | 16,296 |
| Aug 5, 2025 | 20.49 | 20.57 | 20.47 | 20.50 | 20.50 | 0.34% | 27,275 |
| Aug 4, 2025 | 20.29 | 20.44 | 20.29 | 20.43 | 20.43 | 1.24% | 47,438 |
| Aug 1, 2025 | 20.36 | 20.40 | 20.10 | 20.18 | 20.18 | -1.80% | 36,334 |
| Jul 31, 2025 | 20.53 | 20.60 | 20.50 | 20.55 | 20.55 | -0.19% | 25,386 |
| Jul 30, 2025 | 20.61 | 20.66 | 20.57 | 20.59 | 20.59 | -0.53% | 36,540 |
| Jul 29, 2025 | 20.62 | 20.78 | 20.60 | 20.70 | 20.70 | 0.49% | 19,235 |
| Jul 28, 2025 | 20.82 | 20.82 | 20.54 | 20.60 | 20.60 | -0.29% | 25,030 |
| Jul 25, 2025 | 20.60 | 20.68 | 20.57 | 20.66 | 20.66 | -0.39% | 27,455 |
| Jul 24, 2025 | 20.81 | 20.85 | 20.74 | 20.74 | 20.74 | 0.44% | 34,532 |
| Jul 23, 2025 | 20.68 | 20.75 | 20.64 | 20.65 | 20.65 | 0.88% | 32,205 |
| Jul 22, 2025 | 20.42 | 20.47 | 20.39 | 20.47 | 20.47 | - | 6,427 |
| Jul 21, 2025 | 20.44 | 20.49 | 20.40 | 20.47 | 20.47 | 0.24% | 25,972 |
| Jul 18, 2025 | 20.40 | 20.47 | 20.40 | 20.42 | 20.42 | 0.44% | 29,377 |
| Jul 17, 2025 | 20.29 | 20.36 | 20.26 | 20.33 | 20.33 | 1.09% | 29,263 |
| Jul 16, 2025 | 20.20 | 20.29 | 20.11 | 20.11 | 20.11 | -0.69% | 84,000 |
| Jul 15, 2025 | 20.35 | 20.36 | 20.22 | 20.25 | 20.25 | -3.48% | 69,043 |
| Jul 14, 2025 | 20.93 | 21.01 | 20.92 | 20.98 | 20.36 | -0.19% | 22,063 |
| Jul 11, 2025 | 21.07 | 21.11 | 20.98 | 21.02 | 20.39 | -0.33% | 42,275 |
| Jul 10, 2025 | 21.14 | 21.15 | 21.06 | 21.09 | 20.46 | 0.33% | 67,286 |
| Jul 9, 2025 | 20.91 | 21.06 | 20.91 | 21.02 | 20.39 | 0.91% | 42,602 |
| Jul 8, 2025 | 20.73 | 20.83 | 20.73 | 20.83 | 20.20 | 0.34% | 17,868 |
| Jul 7, 2025 | 20.68 | 20.76 | 20.66 | 20.76 | 20.14 | 0.53% | 19,105 |
| Jul 4, 2025 | 20.73 | 20.73 | 20.61 | 20.65 | 20.04 | -0.82% | 38,219 |
| Jul 3, 2025 | 20.75 | 20.82 | 20.72 | 20.82 | 20.20 | 0.77% | 9,009 |
| Jul 2, 2025 | 20.76 | 20.84 | 20.61 | 20.66 | 20.04 | 0.05% | 59,489 |
| Jul 1, 2025 | 20.75 | 20.75 | 20.57 | 20.65 | 20.04 | -0.34% | 78,046 |
| Jun 30, 2025 | 20.87 | 20.87 | 20.67 | 20.72 | 20.10 | -0.58% | 41,820 |
| Jun 27, 2025 | 20.67 | 20.84 | 20.64 | 20.84 | 20.21 | 1.46% | 54,995 |
| Jun 26, 2025 | 20.55 | 20.57 | 20.46 | 20.54 | 19.92 | 0.44% | 39,024 |
| Jun 25, 2025 | 20.65 | 20.68 | 20.44 | 20.45 | 19.85 | -0.78% | 35,141 |
| Jun 24, 2025 | 20.63 | 20.64 | 20.53 | 20.61 | 19.99 | 0.73% | 32,709 |
| Jun 23, 2025 | 20.51 | 20.56 | 20.40 | 20.46 | 19.85 | -0.34% | 79,788 |
| Jun 20, 2025 | 20.56 | 20.66 | 20.53 | 20.53 | 19.91 | 0.10% | 10,783 |
| Jun 19, 2025 | 20.59 | 20.63 | 20.50 | 20.51 | 19.89 | -0.63% | 6,484 |
| Jun 18, 2025 | 20.67 | 20.69 | 20.60 | 20.64 | 20.03 | - | 28,656 |
| Jun 17, 2025 | 20.62 | 20.66 | 20.60 | 20.64 | 20.02 | -0.39% | 20,424 |
| Jun 16, 2025 | 20.74 | 20.78 | 20.72 | 20.72 | 20.10 | 0.29% | 36,494 |
| Jun 13, 2025 | 20.52 | 20.66 | 20.49 | 20.66 | 20.04 | -0.05% | 16,167 |