iShares STOXX Europe 600 Travel & Leisure UCITS ETF (DE) (LON:0MOO)
London · Delayed Price · Currency is GBP · Price in EUR 24.52
-0.28 (-1.13%)
At close: Sep 23, 2026
LON:0MOO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 24.68 | 25.06 | 24.68 | 24.80 | 24.80 | 1.60% | 51 |
| Sep 21, 2026 | 24.41 | 24.41 | 24.39 | 24.41 | 24.41 | 0.66% | 186 |
| Sep 18, 2026 | 24.43 | 24.43 | 24.25 | 24.25 | 24.25 | -1.70% | 1 |
| Sep 17, 2026 | 24.66 | 24.67 | 24.66 | 24.67 | 24.67 | 2.11% | 3 |
| Sep 16, 2026 | 24.19 | 24.19 | 24.16 | 24.16 | 24.16 | -0.10% | 2 |
| Sep 15, 2026 | 24.27 | 24.30 | 24.19 | 24.19 | 24.19 | -0.64% | 3,740 |
| Sep 14, 2026 | 24.36 | 24.36 | 24.33 | 24.34 | 24.34 | -0.53% | 3,007 |
| Sep 11, 2026 | 24.48 | 24.48 | 24.47 | 24.47 | 24.47 | -0.06% | 101 |
| Sep 10, 2026 | 24.38 | 24.49 | 24.38 | 24.49 | 24.49 | 1.03% | 742 |
| Sep 9, 2026 | 24.34 | 24.34 | 24.19 | 24.24 | 24.24 | -1.12% | 289 |
| Sep 8, 2026 | 24.63 | 24.63 | 24.50 | 24.51 | 24.51 | -0.55% | 1,108 |
| Sep 7, 2026 | 24.73 | 24.77 | 24.65 | 24.65 | 24.65 | -0.42% | 11 |
| Sep 4, 2026 | 24.71 | 24.75 | 24.71 | 24.75 | 24.75 | 0.65% | 161 |
| Sep 3, 2026 | 24.54 | 24.59 | 24.40 | 24.59 | 24.59 | 0.33% | 451 |
| Sep 2, 2026 | 24.35 | 24.51 | 24.35 | 24.51 | 24.51 | 0.25% | 1 |
| Sep 1, 2026 | 24.69 | 24.69 | 24.43 | 24.45 | 24.45 | -2.12% | 418 |
| Aug 31, 2026 | 25.14 | 25.14 | 24.98 | 24.98 | 24.98 | -0.12% | 6 |
| Aug 28, 2026 | 25.11 | 25.11 | 25.01 | 25.01 | 25.01 | -0.10% | 19 |
| Aug 27, 2026 | 25.14 | 25.24 | 25.04 | 25.04 | 25.04 | -2.02% | 319 |
| Aug 26, 2026 | 25.33 | 25.55 | 25.33 | 25.55 | 25.55 | 1.35% | 603 |
| Aug 25, 2026 | 25.14 | 25.30 | 25.01 | 25.21 | 25.21 | 1.35% | 222 |
| Aug 24, 2026 | 24.56 | 24.88 | 24.56 | 24.88 | 24.88 | 1.86% | 1 |
| Aug 21, 2026 | 24.37 | 24.52 | 24.36 | 24.42 | 24.42 | 0.25% | 412 |
| Aug 20, 2026 | 24.38 | 24.43 | 24.25 | 24.36 | 24.36 | 0.04% | 28 |
| Aug 19, 2026 | 24.39 | 24.39 | 24.35 | 24.35 | 24.35 | -0.75% | 173 |
| Aug 18, 2026 | 24.87 | 24.87 | 24.54 | 24.54 | 24.54 | -0.95% | 6,509 |
| Aug 17, 2026 | 25.01 | 25.08 | 24.77 | 24.77 | 24.77 | -1.35% | 2,068 |
| Aug 14, 2026 | 24.98 | 25.11 | 24.95 | 25.11 | 25.11 | 0.52% | 663 |
| Aug 13, 2026 | 25.15 | 25.15 | 24.97 | 24.98 | 24.98 | 0.20% | 1 |
| Aug 12, 2026 | 24.77 | 24.93 | 24.77 | 24.93 | 24.93 | 1.53% | 1,134 |
| Aug 11, 2026 | 24.61 | 24.61 | 24.55 | 24.56 | 24.56 | -1.66% | 6,781 |
| Aug 10, 2026 | 25.00 | 25.00 | 24.96 | 24.97 | 24.97 | -0.32% | 337 |
| Aug 7, 2026 | 24.99 | 25.07 | 24.99 | 25.05 | 25.05 | -0.50% | 628 |
| Aug 6, 2026 | 25.19 | 25.20 | 25.12 | 25.18 | 25.18 | 0.08% | 1,444 |
| Aug 5, 2026 | 25.02 | 25.16 | 25.01 | 25.16 | 25.16 | 2.30% | 236 |
| Aug 4, 2026 | 24.69 | 24.69 | 24.59 | 24.59 | 24.59 | -2.11% | 21 |
| Aug 3, 2026 | 25.40 | 25.40 | 25.12 | 25.12 | 25.12 | 1.05% | 353 |
| Jul 31, 2026 | 25.06 | 25.06 | 24.86 | 24.86 | 24.86 | -1.27% | 59 |
| Jul 30, 2026 | 24.98 | 25.30 | 24.95 | 25.18 | 25.18 | 0.12% | 4,512 |
| Jul 29, 2026 | 25.35 | 25.35 | 25.12 | 25.15 | 25.15 | -1.08% | 4 |
| Jul 28, 2026 | 25.32 | 25.43 | 25.32 | 25.43 | 25.43 | 1.42% | 147 |
| Jul 27, 2026 | 25.20 | 25.22 | 25.07 | 25.07 | 25.07 | 1.93% | 7 |
| Jul 24, 2026 | 24.26 | 24.60 | 24.26 | 24.60 | 24.60 | 2.05% | 362 |
| Jul 23, 2026 | 24.38 | 24.38 | 24.10 | 24.10 | 24.10 | -2.27% | 700 |
| Jul 22, 2026 | 24.73 | 24.73 | 24.59 | 24.66 | 24.66 | -0.04% | 9,355 |
| Jul 21, 2026 | 24.87 | 24.87 | 24.57 | 24.67 | 24.67 | -1.38% | 244 |
| Jul 20, 2026 | 24.79 | 25.04 | 24.68 | 25.02 | 25.02 | -0.52% | 505 |
| Jul 17, 2026 | 25.17 | 25.17 | 25.11 | 25.15 | 25.15 | -1.16% | 19 |
| Jul 16, 2026 | 25.46 | 25.46 | 25.36 | 25.44 | 25.44 | -0.25% | 49 |
| Jul 15, 2026 | 25.19 | 25.51 | 25.05 | 25.51 | 25.51 | 1.10% | 4 |