iShares Stoxx Europe 600 UCITS ETF (ETR:STT6)
Germany · Delayed Price · Currency is EUR 5.22
0.00 (0.08%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:STT6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.23 | 5.24 | 5.22 | 5.22 | 5.22 | 0.08% | 919 |
| Sep 21, 2026 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | 1.05% | 15,754 |
| Sep 18, 2026 | 5.21 | 5.21 | 5.16 | 5.17 | 5.17 | -1.19% | 5,466 |
| Sep 17, 2026 | 5.21 | 5.23 | 5.20 | 5.23 | 5.23 | 0.91% | 24,871 |
| Sep 16, 2026 | 5.18 | 5.19 | 5.18 | 5.18 | 5.18 | 0.52% | 30,272 |
| Sep 15, 2026 | 5.15 | 5.17 | 5.13 | 5.15 | 5.15 | -0.43% | 31,972 |
| Sep 14, 2026 | 5.19 | 5.19 | 5.18 | 5.18 | 5.18 | -0.44% | 4,090 |
| Sep 11, 2026 | 5.19 | 5.20 | 5.19 | 5.20 | 5.20 | 0.46% | 26,557 |
| Sep 10, 2026 | 5.21 | 5.21 | 5.17 | 5.17 | 5.17 | -0.54% | 24,728 |
| Sep 9, 2026 | 5.26 | 5.26 | 5.20 | 5.20 | 5.20 | -1.46% | 5,266 |
| Sep 8, 2026 | 5.28 | 5.28 | 5.27 | 5.28 | 5.28 | -0.06% | 5,044 |
| Sep 7, 2026 | 5.28 | 5.29 | 5.28 | 5.28 | 5.28 | -0.02% | 686 |
| Sep 4, 2026 | 5.27 | 5.29 | 5.27 | 5.28 | 5.28 | 0.08% | 643 |
| Sep 3, 2026 | 5.26 | 5.28 | 5.25 | 5.28 | 5.28 | 0.63% | 2,200 |
| Sep 2, 2026 | 5.26 | 5.27 | 5.23 | 5.25 | 5.25 | -0.29% | 229 |
| Sep 1, 2026 | 5.28 | 5.30 | 5.25 | 5.26 | 5.26 | -0.40% | 16,800 |
| Aug 31, 2026 | 5.33 | 5.33 | 5.28 | 5.28 | 5.28 | -0.79% | 6,594 |
| Aug 28, 2026 | 5.33 | 5.34 | 5.32 | 5.32 | 5.32 | 0.49% | 4,756 |
| Aug 27, 2026 | 5.33 | 5.33 | 5.29 | 5.30 | 5.30 | -0.69% | 3,686 |
| Aug 26, 2026 | 5.35 | 5.36 | 5.34 | 5.34 | 5.34 | -0.06% | 5,463 |
| Aug 25, 2026 | 5.34 | 5.34 | 5.33 | 5.34 | 5.34 | 0.41% | 15,994 |
| Aug 24, 2026 | 5.31 | 5.32 | 5.31 | 5.32 | 5.32 | -0.04% | 105 |
| Aug 21, 2026 | 5.29 | 5.32 | 5.29 | 5.32 | 5.32 | 0.68% | 22,462 |
| Aug 20, 2026 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | -0.17% | 21,862 |
| Aug 19, 2026 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | -0.11% | 7,668 |
| Aug 18, 2026 | 5.32 | 5.32 | 5.30 | 5.30 | 5.30 | -0.73% | 54,188 |
| Aug 17, 2026 | 5.35 | 5.36 | 5.34 | 5.34 | 5.34 | -0.13% | 16,819 |
| Aug 14, 2026 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | -0.26% | 2,279 |
| Aug 13, 2026 | 5.37 | 5.39 | 5.36 | 5.36 | 5.36 | 0.02% | 774 |
| Aug 12, 2026 | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | -0.15% | 8,373 |
| Aug 11, 2026 | 5.37 | 5.38 | 5.36 | 5.36 | 5.36 | 0.09% | 435 |
| Aug 10, 2026 | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | -0.06% | 125 |
| Aug 7, 2026 | 5.36 | 5.38 | 5.36 | 5.36 | 5.36 | 0.34% | 410 |
| Aug 6, 2026 | 5.35 | 5.36 | 5.34 | 5.34 | 5.34 | 0.24% | 309 |
| Aug 5, 2026 | 5.36 | 5.36 | 5.33 | 5.33 | 5.33 | -0.02% | 1,226 |
| Aug 4, 2026 | 5.32 | 5.33 | 5.32 | 5.33 | 5.33 | 0.77% | 415 |
| Aug 3, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.44% | 210 |
| Jul 31, 2026 | 5.30 | 5.32 | 5.27 | 5.27 | 5.27 | -0.11% | 38,156 |
| Jul 30, 2026 | 5.23 | 5.28 | 5.23 | 5.27 | 5.27 | 0.78% | 8,201 |
| Jul 29, 2026 | 5.26 | 5.26 | 5.23 | 5.23 | 5.23 | -0.34% | 7,763 |
| Jul 28, 2026 | 5.24 | 5.25 | 5.23 | 5.25 | 5.25 | 0.48% | 43 |
| Jul 27, 2026 | 5.27 | 5.28 | 5.23 | 5.23 | 5.23 | -0.04% | 650 |
| Jul 24, 2026 | 5.18 | 5.23 | 5.18 | 5.23 | 5.23 | 0.91% | 1,151 |
| Jul 23, 2026 | 5.22 | 5.22 | 5.18 | 5.18 | 5.18 | -1.24% | 107 |
| Jul 22, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.59% | 1,522 |
| Jul 21, 2026 | 5.20 | 5.22 | 5.18 | 5.22 | 5.22 | 0.62% | 654 |
| Jul 20, 2026 | 5.19 | 5.22 | 5.18 | 5.18 | 5.18 | -0.21% | 4,376 |
| Jul 17, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.44% | 13,337 |
| Jul 16, 2026 | 5.21 | 5.22 | 5.18 | 5.22 | 5.22 | 0.21% | 95 |
| Jul 15, 2026 | 5.20 | 5.21 | 5.19 | 5.21 | 5.21 | 0.12% | 6,051 |