iShares STOXX Europe 600 Food & Beverage UCITS ETF (DE) (LON:0MOB)
London · Delayed Price · Currency is GBP · Price in EUR 62.80
+0.70 (1.13%)
At close: Sep 22, 2026
LON:0MOB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 62.41 | 62.90 | 62.25 | 62.80 | 62.80 | 1.13% | 276 |
| Sep 21, 2026 | 61.54 | 62.10 | 61.50 | 62.10 | 62.10 | 0.83% | 585 |
| Sep 18, 2026 | 62.13 | 62.20 | 61.50 | 61.59 | 61.59 | -1.93% | 112 |
| Sep 17, 2026 | 61.45 | 63.06 | 62.75 | 62.80 | 62.80 | 0.18% | 323 |
| Sep 16, 2026 | 62.66 | 62.79 | 62.41 | 62.69 | 62.69 | -0.10% | 4,163 |
| Sep 15, 2026 | 63.41 | 63.36 | 62.72 | 62.75 | 62.75 | -1.17% | 75 |
| Sep 14, 2026 | 62.04 | 63.85 | 62.68 | 63.49 | 63.49 | 2.17% | 38 |
| Sep 11, 2026 | 62.48 | 62.79 | 62.09 | 62.14 | 62.14 | -0.45% | 238 |
| Sep 10, 2026 | 62.70 | 62.69 | 62.42 | 62.42 | 62.42 | -0.61% | 523 |
| Sep 9, 2026 | 63.55 | 63.60 | 62.80 | 62.80 | 62.80 | -2.24% | 1,712 |
| Sep 8, 2026 | 63.41 | 64.50 | 63.67 | 64.24 | 64.24 | 1.60% | 192 |
| Sep 7, 2026 | 63.21 | 63.43 | 63.01 | 63.23 | 63.23 | -0.71% | 341 |
| Sep 4, 2026 | 63.31 | 63.75 | 63.44 | 63.68 | 63.68 | 0.09% | 218 |
| Sep 3, 2026 | 63.94 | 63.92 | 63.49 | 63.62 | 63.62 | -0.31% | 45 |
| Sep 2, 2026 | 63.83 | 63.82 | 63.25 | 63.82 | 63.82 | 0.11% | 49 |
| Sep 1, 2026 | 63.94 | 64.47 | 63.75 | 63.75 | 63.75 | -0.89% | 89 |
| Aug 31, 2026 | 64.25 | 64.43 | 64.25 | 64.32 | 64.32 | -0.28% | 4 |
| Aug 28, 2026 | 64.33 | 64.50 | 64.10 | 64.50 | 64.50 | 0.58% | 1,931 |
| Aug 27, 2026 | 64.52 | 64.41 | 63.85 | 64.13 | 64.13 | -1.29% | 695 |
| Aug 26, 2026 | 64.72 | 65.42 | 64.88 | 64.97 | 64.97 | 0.08% | 2,084 |
| Aug 25, 2026 | 65.28 | 65.18 | 64.92 | 64.92 | 64.92 | -0.72% | 3,963 |
| Aug 24, 2026 | 64.38 | 65.39 | 64.85 | 65.39 | 65.39 | 0.97% | 1,101 |
| Aug 21, 2026 | 64.28 | 64.76 | 64.26 | 64.76 | 64.76 | 1.20% | 19 |
| Aug 20, 2026 | 64.07 | 64.25 | 63.99 | 63.99 | 63.99 | -0.02% | 15 |
| Aug 19, 2026 | 63.89 | 64.00 | 63.72 | 64.00 | 64.00 | - | 16 |
| Aug 18, 2026 | 63.83 | 64.00 | 63.69 | 64.00 | 64.00 | -0.12% | 311 |
| Aug 17, 2026 | 65.28 | 65.11 | 64.05 | 64.08 | 64.08 | -2.02% | 135 |
| Aug 14, 2026 | 65.70 | 65.84 | 65.40 | 65.40 | 65.40 | -0.92% | 93 |
| Aug 13, 2026 | 64.63 | 66.01 | 65.14 | 66.01 | 66.01 | 1.43% | 29 |
| Aug 12, 2026 | 65.71 | 65.50 | 65.00 | 65.08 | 65.08 | -1.05% | 504 |
| Aug 11, 2026 | 66.28 | 66.63 | 65.77 | 65.77 | 65.77 | -1.14% | 439 |
| Aug 10, 2026 | 66.78 | 66.85 | 66.43 | 66.53 | 66.53 | -0.88% | 936 |
| Aug 7, 2026 | 66.53 | 67.20 | 66.73 | 67.12 | 67.12 | 0.61% | 37 |
| Aug 6, 2026 | 66.64 | 67.32 | 66.71 | 66.71 | 66.71 | 0.33% | 552 |
| Aug 5, 2026 | 65.83 | 66.77 | 66.34 | 66.49 | 66.49 | 0.70% | 178 |
| Aug 4, 2026 | 66.09 | 66.03 | 65.82 | 66.03 | 66.03 | -0.51% | 371 |
| Aug 3, 2026 | 66.41 | 66.41 | 66.06 | 66.37 | 66.37 | -0.41% | 364 |
| Jul 31, 2026 | 67.01 | 66.93 | 66.58 | 66.64 | 66.64 | -0.69% | 2,483 |
| Jul 30, 2026 | 67.21 | 67.43 | 67.10 | 67.10 | 67.10 | 1.30% | 8,017 |
| Jul 29, 2026 | 66.65 | 66.91 | 66.24 | 66.24 | 66.24 | -1.13% | 4,411 |
| Jul 28, 2026 | 65.39 | 67.14 | 66.21 | 67.00 | 67.00 | 2.71% | 653 |
| Jul 27, 2026 | 65.16 | 65.31 | 64.56 | 65.23 | 65.23 | 0.22% | 1,714 |
| Jul 24, 2026 | 64.17 | 65.09 | 64.64 | 65.09 | 65.09 | 1.12% | 43 |
| Jul 23, 2026 | 66.72 | 65.50 | 64.37 | 64.37 | 64.37 | -4.90% | 5 |
| Jul 22, 2026 | 66.47 | 67.69 | 66.53 | 67.69 | 67.69 | 1.59% | 1 |
| Jul 21, 2026 | 67.03 | 66.83 | 66.41 | 66.63 | 66.63 | -0.72% | 1 |
| Jul 20, 2026 | 66.87 | 67.12 | 66.53 | 67.11 | 67.11 | -0.07% | 557 |
| Jul 17, 2026 | 66.97 | 67.64 | 67.16 | 67.16 | 67.16 | 0.55% | 462 |
| Jul 16, 2026 | 66.98 | 66.79 | 65.68 | 66.79 | 66.79 | 1.06% | 1 |
| Jul 15, 2026 | 66.04 | 66.21 | 65.28 | 66.09 | 66.09 | 0.44% | 1,282 |