iShares STOXX Europe 600 Food & Beverage UCITS ETF (DE) (LON:0MOB)
London · Delayed Price · Currency is GBP · Price in EUR 61.31
-0.55 (-0.89%)
At close: Sep 10, 2025
LON:0MOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 61.28 | 61.32 | 61.00 | 61.02 | 61.02 | -0.57% | 22 |
| Sep 11, 2025 | 61.56 | 61.59 | 61.37 | 61.37 | 61.37 | 0.10% | 11,501 |
| Sep 10, 2025 | 61.60 | 61.65 | 61.31 | 61.31 | 61.31 | -0.89% | 683 |
| Sep 9, 2025 | 62.12 | 62.06 | 61.86 | 61.86 | 61.86 | -0.21% | - |
| Sep 8, 2025 | 62.48 | 62.49 | 61.99 | 61.99 | 61.99 | -0.55% | 6 |
| Sep 5, 2025 | 62.48 | 62.49 | 62.33 | 62.33 | 62.33 | -0.95% | 17 |
| Sep 4, 2025 | 62.49 | 62.93 | 62.70 | 62.93 | 62.93 | 1.00% | 1 |
| Sep 3, 2025 | 62.35 | 62.39 | 62.28 | 62.31 | 62.31 | -0.38% | 2 |
| Sep 2, 2025 | 62.03 | 62.55 | 62.00 | 62.55 | 62.55 | -0.13% | 16 |
| Sep 1, 2025 | 62.83 | 62.87 | 62.63 | 62.63 | 62.63 | -0.63% | 3 |
| Aug 29, 2025 | 62.67 | 63.03 | 62.65 | 63.03 | 63.03 | -0.14% | 2 |
| Aug 28, 2025 | 63.08 | 63.12 | 63.12 | 63.12 | 63.12 | 0.70% | 1 |
| Aug 27, 2025 | 62.76 | 62.82 | 62.68 | 62.68 | 62.68 | -0.19% | - |
| Aug 26, 2025 | 63.03 | 63.29 | 62.80 | 62.80 | 62.80 | -0.92% | 556 |
| Aug 25, 2025 | 63.64 | 63.64 | 63.38 | 63.38 | 63.38 | -0.36% | 6 |
| Aug 22, 2025 | 63.61 | 63.72 | 63.64 | 63.61 | 63.61 | -0.16% | - |
| Aug 21, 2025 | 63.64 | 63.71 | 63.54 | 63.71 | 63.71 | 0.98% | 15 |
| Aug 20, 2025 | 62.52 | 63.09 | 62.55 | 63.09 | 63.09 | 1.71% | 1,802 |
| Aug 19, 2025 | 61.47 | 62.03 | 61.50 | 62.03 | 62.03 | 1.16% | 12 |
| Aug 18, 2025 | 61.39 | 61.40 | 61.20 | 61.32 | 61.32 | -0.13% | 10 |
| Aug 15, 2025 | 61.52 | 61.57 | 61.40 | 61.40 | 61.40 | 0.46% | 3 |
| Aug 14, 2025 | 61.38 | 61.37 | 60.95 | 61.12 | 61.12 | 0.07% | 8 |
| Aug 13, 2025 | 61.22 | 61.32 | 61.08 | 61.08 | 61.08 | -0.02% | 1,013 |
| Aug 12, 2025 | 61.57 | 61.73 | 61.09 | 61.09 | 61.09 | -0.42% | 1 |
| Aug 11, 2025 | 61.59 | 61.62 | 61.35 | 61.35 | 61.35 | -0.02% | 2 |
| Aug 8, 2025 | 61.19 | 61.36 | 61.06 | 61.36 | 61.36 | 0.66% | 8 |
| Aug 7, 2025 | 60.64 | 61.00 | 60.64 | 60.96 | 60.96 | 0.86% | 186 |
| Aug 6, 2025 | 60.58 | 60.60 | 60.31 | 60.44 | 60.44 | -0.35% | 132 |
| Aug 5, 2025 | 60.26 | 60.65 | 60.21 | 60.65 | 60.65 | 1.51% | 2 |
| Aug 4, 2025 | 59.31 | 59.86 | 59.37 | 59.75 | 59.75 | - | 21,049 |
| 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 |