iShares STOXX Europe 600 Food & Beverage UCITS ETF (DE) (LON:0MOB)
London · Delayed Price · Currency is GBP · Price in EUR 59.75
-0.81 (-1.34%)
At close: Aug 1, 2025
LON:0MOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 60.10 | 60.32 | 59.65 | 59.75 | 59.75 | -1.34% | 19 |
| Jul 31, 2025 | 61.33 | 61.36 | 60.56 | 60.56 | 60.56 | -2.57% | 182 |
| Jul 30, 2025 | 62.29 | 62.48 | 62.16 | 62.16 | 62.16 | 0.37% | 242 |
| Jul 29, 2025 | 61.95 | 61.97 | 61.89 | 61.93 | 61.93 | -0.13% | 5 |
| Jul 28, 2025 | 63.17 | 63.19 | 61.95 | 62.01 | 62.01 | -1.38% | 141 |
| Jul 25, 2025 | 63.24 | 63.26 | 62.84 | 62.88 | 62.88 | -0.98% | 4 |
| Jul 24, 2025 | 63.33 | 63.71 | 63.43 | 63.50 | 63.50 | -1.12% | 3 |
| Jul 23, 2025 | 64.43 | 64.53 | 64.22 | 64.22 | 64.22 | 0.64% | 287 |
| Jul 22, 2025 | 63.32 | 63.81 | 63.30 | 63.81 | 63.81 | 0.36% | 82,535 |
| Jul 21, 2025 | 63.67 | 63.86 | 63.58 | 63.58 | 63.58 | -0.52% | 1 |
| Jul 18, 2025 | 63.81 | 63.93 | 63.85 | 63.91 | 63.91 | 0.74% | - |
| Jul 17, 2025 | 63.38 | 63.44 | 63.44 | 63.44 | 63.44 | 0.24% | 251 |
| Jul 16, 2025 | 63.32 | 63.37 | 63.20 | 63.29 | 63.29 | -0.19% | 13 |
| Jul 15, 2025 | 63.41 | 64.32 | 63.41 | 63.41 | 63.41 | -1.23% | 201 |
| Jul 14, 2025 | 64.00 | 64.38 | 64.01 | 64.20 | 63.36 | -0.26% | 220 |
| Jul 11, 2025 | 64.76 | 64.65 | 64.36 | 64.37 | 63.53 | -0.12% | - |
| Jul 10, 2025 | 64.42 | 64.82 | 64.45 | 64.45 | 63.61 | -0.34% | 2 |
| Jul 9, 2025 | 64.86 | 64.90 | 64.67 | 64.67 | 63.82 | -0.28% | 1 |
| Jul 8, 2025 | 64.58 | 64.85 | 64.23 | 64.85 | 64.00 | 0.22% | 1,493 |
| Jul 7, 2025 | 65.14 | 65.18 | 64.71 | 64.71 | 63.86 | -0.75% | 221 |
| Jul 4, 2025 | 65.30 | 65.20 | 65.14 | 65.20 | 64.35 | -0.03% | - |
| Jul 3, 2025 | 65.53 | 65.55 | 65.22 | 65.22 | 64.37 | 0.11% | 201 |
| Jul 2, 2025 | 65.41 | 65.44 | 65.15 | 65.15 | 64.30 | 1.23% | 13 |
| Jul 1, 2025 | 64.64 | 64.69 | 64.36 | 64.36 | 63.52 | -0.23% | 2 |
| Jun 30, 2025 | 64.88 | 64.93 | 64.51 | 64.51 | 63.67 | -0.28% | 5 |
| Jun 27, 2025 | 64.67 | 64.98 | 64.69 | 64.69 | 63.84 | 0.14% | 22 |
| Jun 26, 2025 | 65.94 | 66.03 | 64.60 | 64.60 | 63.76 | - | 3 |
| Jun 25, 2025 | 65.94 | 66.03 | 64.60 | 64.60 | 63.76 | -2.46% | 3 |
| Jun 24, 2025 | 66.63 | 66.69 | 66.23 | 66.23 | 65.36 | 0.49% | 1,459 |
| Jun 23, 2025 | 65.83 | 65.91 | 65.78 | 65.91 | 65.05 | -1.05% | 2 |
| Jun 20, 2025 | 66.56 | 66.63 | 66.48 | 66.61 | 65.74 | 0.21% | - |
| Jun 19, 2025 | 66.56 | 66.59 | 66.47 | 66.47 | 65.60 | -0.43% | 1 |
| Jun 18, 2025 | 66.61 | 66.80 | 66.57 | 66.76 | 65.89 | 0.30% | 4 |
| Jun 17, 2025 | 66.65 | 66.60 | 66.51 | 66.56 | 65.69 | -1.20% | 2 |
| Jun 16, 2025 | 67.41 | 67.47 | 67.37 | 67.37 | 66.49 | -0.75% | 17 |
| Jun 13, 2025 | 67.90 | 68.05 | 67.68 | 67.88 | 66.99 | -0.53% | 1 |
| Jun 12, 2025 | 68.10 | 68.26 | 68.00 | 68.24 | 67.35 | -0.61% | - |
| Jun 11, 2025 | 68.53 | 68.66 | 68.53 | 68.66 | 67.76 | -0.39% | - |
| Jun 10, 2025 | 69.19 | 69.21 | 68.76 | 68.93 | 68.03 | 0.06% | 2 |
| Jun 9, 2025 | 68.77 | 68.98 | 68.84 | 68.89 | 67.99 | 0.20% | - |
| Jun 6, 2025 | 68.75 | 68.76 | 68.69 | 68.75 | 67.85 | -0.91% | 7,255 |
| Jun 5, 2025 | 69.51 | 69.55 | 69.38 | 69.38 | 68.47 | -0.27% | 1 |
| Jun 4, 2025 | 68.99 | 69.57 | 68.98 | 69.57 | 68.66 | 0.86% | 4 |
| Jun 3, 2025 | 69.28 | 69.38 | 68.98 | 68.98 | 68.08 | -0.29% | 1 |
| Jun 2, 2025 | 69.23 | 69.30 | 69.02 | 69.18 | 68.28 | -0.83% | 22 |
| May 30, 2025 | 69.16 | 69.91 | 69.44 | 69.76 | 68.85 | 0.56% | 24 |
| May 29, 2025 | 69.43 | 69.58 | 69.30 | 69.37 | 68.46 | -0.04% | 22 |
| May 28, 2025 | 69.90 | 69.85 | 69.35 | 69.40 | 68.49 | -0.98% | 9 |
| May 27, 2025 | 69.88 | 70.09 | 69.76 | 70.09 | 69.17 | 0.33% | 1 |
| May 26, 2025 | 69.75 | 69.88 | 69.60 | 69.86 | 68.95 | 0.78% | 3 |