Skip to main content
logo
iShares STOXX Europe 600 Travel & Leisure UCITS ETF (DE) (LON:0MOO)
London flag London · Delayed Price · Currency is GBP · Price in EUR
25.12
+0.11 (0.44%)
At close: Aug 25, 2025

LON:0MOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202524.8924.9724.8724.9724.97-0.62%17
Aug 25, 202525.2825.2825.1225.1225.120.44%2
Aug 22, 202524.8925.0124.8825.0125.010.08%124
Aug 20, 202525.1325.1324.9924.9924.99-0.32%3
Aug 19, 202525.1125.1125.0525.0725.070.70%1
Aug 18, 202524.8724.9824.8724.9024.90-0.14%3
Aug 15, 202524.9324.9524.9124.9324.930.34%3
Aug 14, 202524.8024.8724.8024.8524.850.57%8,011
Aug 13, 202524.9524.9524.7024.7124.71-0.46%448
Aug 12, 202524.6324.8224.5424.8224.820.81%255
Aug 11, 202524.8024.8024.6224.6224.62-0.59%141
Aug 8, 202524.9424.9424.7724.7724.77-0.92%105
Aug 7, 202524.9825.1324.9525.0025.001.96%20
Aug 6, 202524.5924.5924.5224.5224.52-0.45%177
Aug 5, 202524.5624.6324.5624.6324.630.86%7
Aug 4, 202524.3424.4224.3324.4224.421.20%6
Aug 1, 202524.6324.6324.1324.1324.13-2.54%14,216
Jul 31, 202524.7224.7624.7224.7624.76-1.04%103
Jul 30, 202525.0025.1025.0025.0225.02-0.26%1,245
Jul 29, 202525.0525.0825.0525.0825.080.84%6
Jul 28, 202525.1025.1424.8724.8724.870.61%1,245
Jul 25, 202524.7024.7624.7024.7224.72-0.40%17
Jul 24, 202524.8524.8524.7524.8224.820.28%214
Jul 23, 202524.7824.8524.7524.7524.751.02%12
Jul 22, 202524.5624.5624.4624.5024.500.53%30
Jul 21, 202524.5724.7224.3724.3724.370.54%2,077
Jul 18, 202524.3824.3824.2424.2424.240.02%19
Jul 17, 202524.1324.2724.0324.2424.241.02%11
Jul 15, 202524.1824.2723.9923.9923.99-2.78%2,011
Jul 14, 202524.5624.6824.5224.6824.06-0.44%11
Jul 11, 202524.8924.9524.7524.7924.170.32%14,007
Jul 10, 202524.6124.7124.5824.7124.09-0.20%3,825
Jul 9, 202524.6924.8024.6724.7624.140.28%4
Jul 8, 202524.5124.7024.5124.6924.070.80%9,203
Jul 7, 202524.4224.4924.4224.4923.881.30%64
Jul 4, 202524.2024.2024.1624.1823.57-0.96%212
Jul 3, 202524.3124.4624.3124.4123.800.37%6
Jul 2, 202524.4024.4024.3224.3223.721.06%-
Jul 1, 202523.9624.0723.9624.0723.470.12%31
Jun 30, 202523.9524.0423.8324.0423.440.59%19
Jun 27, 202523.9123.9123.9023.9023.300.76%-
Jun 26, 202523.7523.7523.7223.7223.130.23%253
Jun 25, 202523.8223.8723.6623.6623.070.02%-
Jun 24, 202523.6123.6823.4923.6623.073.48%17
Jun 23, 202522.6522.9022.6422.8622.29-0.54%2
Jun 20, 202522.6122.9922.6122.9922.410.48%3
Jun 19, 202522.8822.8822.8822.8822.31-1.85%-
Jun 18, 202523.3023.3123.0523.3122.73-0.55%-
Jun 17, 202523.4423.4423.4423.4422.85-1.03%-
Jun 16, 202523.0523.7023.0523.6823.093.66%1,028