iShares STOXX Europe 600 Banks UCITS ETF (DE) (ETR:EXV1)
Germany · Delayed Price · Currency is EUR 31.07
+0.25 (0.81%)
Oct 1, 2025, 5:36 PM CET
ETR:EXV1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 30.73 | 31.15 | 30.60 | 31.07 | 31.07 | 0.81% | 149,538 |
| Sep 30, 2025 | 30.78 | 30.94 | 30.70 | 30.82 | 30.82 | 0.26% | 82,713 |
| Sep 29, 2025 | 30.96 | 30.97 | 30.74 | 30.74 | 30.74 | -0.77% | 123,985 |
| Sep 26, 2025 | 30.63 | 31.00 | 30.60 | 30.98 | 30.98 | 1.87% | 156,243 |
| Sep 25, 2025 | 30.48 | 30.57 | 30.31 | 30.41 | 30.41 | -0.75% | 187,318 |
| Sep 24, 2025 | 30.47 | 30.74 | 30.21 | 30.64 | 30.64 | 0.07% | 194,389 |
| Sep 23, 2025 | 30.51 | 30.76 | 30.39 | 30.62 | 30.62 | 0.62% | 161,040 |
| Sep 22, 2025 | 30.52 | 30.52 | 30.27 | 30.43 | 30.43 | -0.72% | 202,164 |
| Sep 19, 2025 | 30.51 | 30.74 | 30.45 | 30.65 | 30.65 | 0.59% | 191,054 |
| Sep 18, 2025 | 30.49 | 30.59 | 30.21 | 30.47 | 30.47 | 0.63% | 196,705 |
| Sep 17, 2025 | 30.47 | 30.49 | 30.18 | 30.28 | 30.28 | -0.43% | 122,604 |
| Sep 16, 2025 | 30.84 | 30.90 | 30.40 | 30.41 | 30.41 | -1.93% | 232,793 |
| Sep 15, 2025 | 30.87 | 31.05 | 30.79 | 31.01 | 31.01 | 1.21% | 164,014 |
| Sep 12, 2025 | 30.64 | 30.65 | 30.42 | 30.64 | 30.64 | 0.10% | 134,581 |
| Sep 11, 2025 | 30.37 | 30.61 | 30.30 | 30.61 | 30.61 | 0.82% | 192,579 |
| Sep 10, 2025 | 30.20 | 30.43 | 30.08 | 30.36 | 30.36 | 0.93% | 176,477 |
| Sep 9, 2025 | 29.85 | 30.09 | 29.73 | 30.08 | 30.08 | 0.91% | 155,477 |
| Sep 8, 2025 | 29.57 | 29.83 | 29.55 | 29.81 | 29.81 | 1.29% | 97,794 |
| Sep 5, 2025 | 29.90 | 29.96 | 29.35 | 29.43 | 29.43 | -1.11% | 147,027 |
| Sep 4, 2025 | 29.40 | 29.80 | 29.34 | 29.76 | 29.76 | 1.29% | 148,858 |
| Sep 3, 2025 | 29.29 | 29.42 | 29.09 | 29.38 | 29.38 | 0.51% | 416,369 |
| Sep 2, 2025 | 29.78 | 29.78 | 29.15 | 29.23 | 29.23 | -1.62% | 403,745 |
| Sep 1, 2025 | 29.61 | 29.71 | 29.54 | 29.71 | 29.71 | 0.81% | 307,720 |
| Aug 29, 2025 | 29.54 | 29.54 | 29.22 | 29.47 | 29.47 | -0.87% | 282,702 |
| Aug 28, 2025 | 29.87 | 29.94 | 29.61 | 29.73 | 29.73 | -0.07% | 197,985 |
| Aug 27, 2025 | 30.22 | 30.25 | 29.61 | 29.75 | 29.75 | -1.23% | 419,702 |
| Aug 26, 2025 | 30.29 | 30.30 | 29.88 | 30.12 | 30.12 | -1.83% | 373,282 |
| Aug 25, 2025 | 30.80 | 30.94 | 30.66 | 30.68 | 30.68 | -0.65% | 248,130 |
| Aug 22, 2025 | 30.80 | 31.00 | 30.80 | 30.88 | 30.88 | -0.06% | 427,065 |
| Aug 21, 2025 | 30.72 | 30.90 | 30.58 | 30.90 | 30.90 | 0.68% | 608,868 |
| Aug 20, 2025 | 30.66 | 30.73 | 30.50 | 30.69 | 30.69 | -0.03% | 577,902 |
| Aug 19, 2025 | 30.63 | 30.83 | 30.62 | 30.70 | 30.70 | 0.66% | 501,807 |
| Aug 18, 2025 | 30.48 | 30.52 | 30.25 | 30.50 | 30.50 | -0.81% | 449,038 |
| Aug 15, 2025 | 31.02 | 31.03 | 30.67 | 30.75 | 30.75 | -0.29% | 203,818 |
| Aug 14, 2025 | 30.57 | 30.84 | 30.56 | 30.84 | 30.84 | 1.08% | 273,482 |
| Aug 13, 2025 | 30.42 | 30.56 | 30.37 | 30.51 | 30.51 | 0.63% | 266,059 |
| Aug 12, 2025 | 30.29 | 30.38 | 30.19 | 30.32 | 30.32 | 0.50% | 284,231 |
| Aug 11, 2025 | 30.12 | 30.17 | 29.86 | 30.17 | 30.17 | 0.77% | 252,330 |
| Aug 8, 2025 | 29.51 | 29.95 | 29.50 | 29.94 | 29.94 | 1.35% | 296,192 |
| Aug 7, 2025 | 29.29 | 29.54 | 29.23 | 29.54 | 29.54 | 1.65% | 228,290 |
| Aug 6, 2025 | 28.86 | 29.07 | 28.80 | 29.06 | 29.06 | 1.15% | 169,238 |
| Aug 5, 2025 | 28.92 | 28.96 | 28.66 | 28.73 | 28.73 | -0.35% | 96,193 |
| Aug 4, 2025 | 28.38 | 28.83 | 28.38 | 28.83 | 28.83 | 2.63% | 132,944 |
| Aug 1, 2025 | 28.61 | 28.75 | 27.77 | 28.09 | 28.09 | -2.97% | 152,151 |
| Jul 31, 2025 | 29.11 | 29.25 | 28.88 | 28.95 | 28.95 | 0.21% | 123,877 |
| Jul 30, 2025 | 28.46 | 28.89 | 28.45 | 28.89 | 28.89 | 0.49% | 293,704 |
| Jul 29, 2025 | 28.42 | 28.85 | 28.39 | 28.75 | 28.75 | 1.63% | 218,453 |
| Jul 28, 2025 | 28.56 | 28.59 | 28.22 | 28.29 | 28.29 | 0.07% | 213,952 |
| Jul 25, 2025 | 28.17 | 28.36 | 28.10 | 28.27 | 28.27 | -0.07% | 118,448 |
| Jul 24, 2025 | 28.21 | 28.35 | 28.18 | 28.29 | 28.29 | 1.62% | 198,638 |