Skip to main content
logo
iShares STOXX Europe 600 Travel & Leisure UCITS ETF (DE) (ETR:EXV9)
Germany flag Germany · Delayed Price · Currency is EUR
24.57
-0.19 (-0.77%)
Sep 23, 2026, 4:37 PM CET

ETR:EXV9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202624.9124.9324.5224.57--0.79%54,945
Sep 22, 202624.5325.0624.5224.7624.761.00%19,662
Sep 21, 202624.3924.5224.3224.5224.521.18%32,492
Sep 18, 202624.4924.5024.2324.2324.23-1.34%29,065
Sep 17, 202624.6324.7424.5524.5624.560.68%10,119
Sep 16, 202624.1624.4024.1524.4024.401.14%27,637
Sep 15, 202624.3624.4124.1224.1224.12-0.84%24,462
Sep 14, 202624.3724.3924.2524.3324.33-0.35%38,117
Sep 11, 202624.4624.4824.3224.4124.410.68%41,712
Sep 10, 202624.3924.4924.2424.2524.25-0.37%21,822
Sep 9, 202624.2924.3424.1624.3424.34-1.02%20,389
Sep 8, 202624.5724.6524.4924.5924.59-0.14%7,980
Sep 7, 202624.7324.8624.6124.6224.62-0.69%4,468
Sep 4, 202624.6924.8124.6624.7924.791.06%6,082
Sep 3, 202624.5124.7024.4024.5324.530.31%15,982
Sep 2, 202624.3124.5624.3024.4624.460.20%22,729
Sep 1, 202624.6924.7224.3724.4124.41-1.61%15,151
Aug 31, 202625.0325.0824.8124.8124.81-1.04%90,853
Aug 28, 202625.0725.1825.0025.0725.070.42%1,789
Aug 27, 202625.1125.2524.9624.9624.96-0.97%2,372
Aug 26, 202625.3025.5025.2125.2125.210.34%3,540
Aug 25, 202625.1125.2925.0025.1225.120.86%36,928
Aug 24, 202624.5624.9124.5624.9124.911.69%4,121
Aug 21, 202624.3624.4924.3424.4924.490.57%374
Aug 20, 202624.3524.4524.3024.3524.35-0.31%25,887
Aug 19, 202624.3624.4724.3424.4324.43-0.10%15,306
Aug 18, 202624.8424.9024.4524.4524.45-1.57%16,619
Aug 17, 202625.0025.1024.8224.8424.84-0.26%6,206
Aug 14, 202624.9925.1124.8624.9124.91-0.06%7,678
Aug 13, 202625.1225.1724.9224.9224.92-0.20%29,114
Aug 12, 202624.7624.9724.6924.9724.970.62%12,225
Aug 11, 202624.6124.9124.4924.8224.820.26%38,463
Aug 10, 202624.9824.9924.7424.7524.75-0.96%5,078
Aug 7, 202625.0025.1024.9324.9924.99-0.42%13,990
Aug 6, 202625.2325.2725.0825.1025.10-0.34%14,655
Aug 5, 202625.0425.2125.0125.1825.180.86%13,892
Aug 4, 202624.6825.0024.5624.9724.97-21,714
Aug 3, 202625.3025.3124.9524.9724.970.67%21,734
Jul 31, 202624.8625.1124.8024.8024.80-1.20%13,506
Jul 30, 202624.9525.3424.9525.1025.10-0.18%35,697
Jul 29, 202625.3325.3325.0625.1525.15-0.85%17,863
Jul 28, 202625.3025.4425.1525.3625.361.14%36,291
Jul 27, 202625.1925.1925.0325.0825.081.89%31,989
Jul 24, 202624.1924.6124.1924.6124.612.41%10,580
Jul 23, 202624.3824.3824.0324.0324.03-2.44%21,096
Jul 22, 202624.5924.7224.5024.6324.63-0.42%45,413
Jul 21, 202624.6524.7424.5324.7424.74-0.42%18,162
Jul 20, 202624.7525.0324.6824.8424.84-0.94%63,461
Jul 17, 202625.1725.2825.0125.0825.08-1.26%6,484
Jul 16, 202625.4825.4825.3225.4025.40-0.55%20,530