iShares STOXX Europe 600 Banks UCITS ETF (DE) (ETR:EXV1)
Germany · Delayed Price · Currency is EUR 31.17
+0.07 (0.23%)
Oct 31, 2025, 5:36 PM CET
ETR:EXV1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 31.08 | 31.23 | 30.94 | 31.17 | 31.17 | 0.26% | 57,466 |
| Oct 30, 2025 | 31.09 | 31.14 | 30.78 | 31.09 | 31.09 | 0.03% | 75,805 |
| Oct 29, 2025 | 30.80 | 31.14 | 30.69 | 31.08 | 31.08 | 1.34% | 155,678 |
| Oct 28, 2025 | 30.45 | 30.67 | 30.38 | 30.67 | 30.67 | 0.82% | 63,995 |
| Oct 27, 2025 | 30.13 | 30.48 | 30.09 | 30.42 | 30.42 | 1.30% | 100,965 |
| Oct 24, 2025 | 30.13 | 30.14 | 29.77 | 30.03 | 30.03 | 0.13% | 65,621 |
| Oct 23, 2025 | 30.00 | 30.16 | 29.93 | 29.99 | 29.99 | 0.13% | 66,745 |
| Oct 22, 2025 | 29.88 | 30.05 | 29.77 | 29.95 | 29.95 | 0.20% | 139,932 |
| Oct 21, 2025 | 30.05 | 30.12 | 29.89 | 29.89 | 29.89 | - | 100,839 |
| Oct 20, 2025 | 30.00 | 30.17 | 29.65 | 29.89 | 29.89 | 1.12% | 83,352 |
| Oct 17, 2025 | 29.58 | 29.95 | 29.35 | 29.56 | 29.56 | -2.60% | 328,551 |
| Oct 16, 2025 | 30.31 | 30.37 | 30.04 | 30.35 | 30.35 | 0.53% | 311,762 |
| Oct 15, 2025 | 30.42 | 30.56 | 30.19 | 30.19 | 30.19 | -0.69% | 183,453 |
| Oct 14, 2025 | 30.00 | 30.40 | 29.92 | 30.40 | 30.25 | 0.10% | 105,385 |
| Oct 13, 2025 | 30.27 | 30.44 | 30.24 | 30.37 | 30.23 | 0.63% | 81,463 |
| Oct 10, 2025 | 30.57 | 30.82 | 30.18 | 30.18 | 30.04 | -1.05% | 147,026 |
| Oct 9, 2025 | 30.66 | 30.77 | 30.50 | 30.50 | 30.36 | -1.58% | 265,905 |
| Oct 8, 2025 | 30.79 | 31.01 | 30.73 | 30.99 | 30.84 | 1.44% | 133,745 |
| Oct 7, 2025 | 30.72 | 30.89 | 30.54 | 30.55 | 30.41 | -0.97% | 195,499 |
| Oct 6, 2025 | 30.91 | 31.05 | 30.57 | 30.85 | 30.70 | -0.84% | 246,396 |
| Oct 3, 2025 | 31.10 | 31.21 | 31.00 | 31.11 | 30.96 | 0.97% | 174,136 |
| Oct 2, 2025 | 31.21 | 31.23 | 30.81 | 30.81 | 30.66 | -0.84% | 193,491 |
| Oct 1, 2025 | 30.73 | 31.15 | 30.60 | 31.07 | 30.92 | 0.81% | 149,538 |
| Sep 30, 2025 | 30.78 | 30.94 | 30.70 | 30.82 | 30.67 | 0.26% | 82,713 |
| Sep 29, 2025 | 30.96 | 30.97 | 30.74 | 30.74 | 30.59 | -0.77% | 123,985 |
| Sep 26, 2025 | 30.63 | 31.00 | 30.60 | 30.98 | 30.83 | 1.87% | 156,243 |
| Sep 25, 2025 | 30.48 | 30.57 | 30.31 | 30.41 | 30.26 | -0.75% | 187,318 |
| Sep 24, 2025 | 30.47 | 30.74 | 30.21 | 30.64 | 30.49 | 0.07% | 194,389 |
| Sep 23, 2025 | 30.51 | 30.76 | 30.39 | 30.62 | 30.48 | 0.62% | 161,040 |
| Sep 22, 2025 | 30.52 | 30.52 | 30.27 | 30.43 | 30.29 | -0.72% | 202,164 |
| Sep 19, 2025 | 30.51 | 30.74 | 30.45 | 30.65 | 30.50 | 0.59% | 191,054 |
| Sep 18, 2025 | 30.49 | 30.59 | 30.21 | 30.47 | 30.33 | 0.63% | 196,705 |
| Sep 17, 2025 | 30.47 | 30.49 | 30.18 | 30.28 | 30.14 | -0.43% | 122,604 |
| Sep 16, 2025 | 30.84 | 30.90 | 30.40 | 30.41 | 30.27 | -1.93% | 232,793 |
| Sep 15, 2025 | 30.87 | 31.05 | 30.79 | 31.01 | 30.87 | 1.21% | 164,014 |
| Sep 12, 2025 | 30.64 | 30.65 | 30.42 | 30.64 | 30.50 | 0.10% | 134,581 |
| Sep 11, 2025 | 30.37 | 30.61 | 30.30 | 30.61 | 30.47 | 0.82% | 192,579 |
| Sep 10, 2025 | 30.20 | 30.43 | 30.08 | 30.36 | 30.22 | 0.93% | 176,477 |
| Sep 9, 2025 | 29.85 | 30.09 | 29.73 | 30.08 | 29.94 | 0.91% | 155,477 |
| Sep 8, 2025 | 29.57 | 29.83 | 29.55 | 29.81 | 29.67 | 1.29% | 97,794 |
| Sep 5, 2025 | 29.90 | 29.96 | 29.35 | 29.43 | 29.29 | -1.11% | 147,027 |
| Sep 4, 2025 | 29.40 | 29.80 | 29.34 | 29.76 | 29.62 | 1.29% | 148,858 |
| Sep 3, 2025 | 29.29 | 29.42 | 29.09 | 29.38 | 29.24 | 0.51% | 416,369 |
| Sep 2, 2025 | 29.78 | 29.78 | 29.15 | 29.23 | 29.10 | -1.62% | 403,745 |
| Sep 1, 2025 | 29.61 | 29.71 | 29.54 | 29.71 | 29.57 | 0.81% | 307,720 |
| Aug 29, 2025 | 29.54 | 29.54 | 29.22 | 29.47 | 29.33 | -0.87% | 282,702 |
| Aug 28, 2025 | 29.87 | 29.94 | 29.61 | 29.73 | 29.59 | -0.07% | 197,985 |
| Aug 27, 2025 | 30.22 | 30.25 | 29.61 | 29.75 | 29.61 | -1.23% | 419,702 |
| Aug 26, 2025 | 30.29 | 30.30 | 29.88 | 30.12 | 29.98 | -1.83% | 373,282 |
| Aug 25, 2025 | 30.80 | 30.94 | 30.66 | 30.68 | 30.54 | -0.65% | 248,130 |