iShares STOXX Europe 600 UCITS ETF (DE) (0MLD.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:11PM BST
Time period:
27 Sept 2023 - 27 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2024 | 51.83 | 52.03 | 51.80 | 51.81 | 51.81 | 296,790 |
| 25 Sept 2024 | 51.15 | 51.44 | 51.17 | 51.30 | 51.30 | 13,737 |
| 24 Sept 2024 | 51.47 | 51.51 | 51.19 | 51.35 | 51.35 | 227,394 |
| 23 Sept 2024 | 50.83 | 51.03 | 50.78 | 50.99 | 50.99 | 749 |
| 20 Sept 2024 | 51.42 | 51.45 | 50.79 | 50.88 | 50.88 | 2,667 |
| 19 Sept 2024 | 51.39 | 51.59 | 51.21 | 51.54 | 51.54 | 27 |
| 18 Sept 2024 | 51.07 | 51.20 | 50.81 | 50.86 | 50.86 | 47,203 |
| 17 Sept 2024 | 51.17 | 51.32 | 51.10 | 51.19 | 51.19 | 674 |
| 16 Sept 2024 | 50.93 | 51.05 | 50.83 | 50.92 | 50.92 | 18,971 |
| 13 Sept 2024 | 51.20 | 51.55 | 51.21 | 51.55 | 51.55 | 1,859 |
| 12 Sept 2024 | 51.24 | 51.28 | 51.01 | 51.10 | 51.10 | 2,800 |
| 11 Sept 2024 | 50.79 | 51.01 | 50.49 | 50.57 | 50.57 | 22,179 |
| 10 Sept 2024 | 50.84 | 51.11 | 50.62 | 50.62 | 50.62 | 57,550 |
| 09 Sept 2024 | 50.83 | 50.98 | 50.79 | 50.98 | 50.98 | 11,930 |
| 06 Sept 2024 | 50.99 | 51.26 | 50.54 | 50.54 | 50.54 | 294,329 |
| 05 Sept 2024 | 51.26 | 51.40 | 51.10 | 51.27 | 51.27 | 2,999 |
| 04 Sept 2024 | 51.26 | 51.48 | 51.24 | 51.38 | 51.38 | 21,167 |
| 03 Sept 2024 | 52.44 | 52.48 | 51.87 | 51.89 | 51.89 | 4,398 |
| 02 Sept 2024 | 52.35 | 52.40 | 52.08 | 52.39 | 52.39 | 5,699 |
| 30 Aug 2024 | 52.37 | 52.54 | 52.36 | 52.44 | 52.44 | 365 |
| 29 Aug 2024 | 51.97 | 52.37 | 51.93 | 52.37 | 52.37 | 7,737 |
| 28 Aug 2024 | 51.90 | 52.02 | 51.83 | 51.98 | 51.98 | 1,587 |
| 27 Aug 2024 | 51.76 | 51.84 | 51.66 | 51.79 | 51.79 | 270 |
| 23 Aug 2024 | 51.47 | 51.72 | 51.44 | 51.47 | 51.47 | 18,431 |
| 22 Aug 2024 | 51.33 | 51.58 | 51.34 | 51.45 | 51.45 | 8,959 |
| 21 Aug 2024 | 51.12 | 51.29 | 51.11 | 51.25 | 51.25 | 17,490 |
| 20 Aug 2024 | 51.37 | 51.43 | 51.08 | 51.10 | 51.10 | 5,340 |
| 19 Aug 2024 | 50.99 | 51.37 | 50.97 | 51.37 | 51.37 | 582 |
| 16 Aug 2024 | 51.03 | 51.12 | 50.90 | 51.01 | 51.01 | 2,166 |
| 15 Aug 2024 | 50.40 | 50.92 | 50.28 | 50.90 | 50.90 | 2,996 |
| 14 Aug 2024 | 50.19 | 50.22 | 50.05 | 50.19 | 50.19 | 14,563 |
| 13 Aug 2024 | 49.90 | 50.00 | 49.63 | 49.90 | 49.90 | 6,524 |
| 12 Aug 2024 | 49.88 | 49.97 | 49.63 | 49.76 | 49.76 | 2,438 |
| 09 Aug 2024 | 49.57 | 49.94 | 49.54 | 49.76 | 49.76 | 4,073 |
| 08 Aug 2024 | 49.03 | 49.48 | 48.85 | 49.39 | 49.39 | 205 |
| 07 Aug 2024 | 48.78 | 49.48 | 48.77 | 49.38 | 49.38 | 48,448 |
| 06 Aug 2024 | 48.87 | 48.90 | 48.22 | 48.62 | 48.62 | 5,188 |
| 05 Aug 2024 | 48.00 | 48.56 | 47.79 | 48.43 | 48.43 | 77,503 |
| 02 Aug 2024 | 50.29 | 50.33 | 49.46 | 49.47 | 49.47 | 960 |
| 01 Aug 2024 | 51.51 | 51.56 | 50.78 | 50.79 | 50.79 | 107,983 |
| 31 July 2024 | 51.66 | 51.73 | 51.49 | 51.55 | 51.55 | 111,172 |
| 30 July 2024 | 51.04 | 51.29 | 51.00 | 51.13 | 51.13 | 118,550 |
| 29 July 2024 | 51.27 | 51.30 | 50.90 | 50.92 | 50.92 | 678 |
| 26 July 2024 | 50.65 | 51.07 | 50.63 | 51.05 | 51.05 | 1,490 |
| 25 July 2024 | 50.45 | 50.62 | 50.15 | 50.62 | 50.62 | 2,268 |
| 24 July 2024 | 50.87 | 51.25 | 50.83 | 50.98 | 50.98 | 16,376 |
| 23 July 2024 | 51.25 | 51.47 | 51.16 | 51.31 | 51.31 | 93,252 |
| 22 July 2024 | 51.01 | 51.41 | 50.98 | 51.22 | 51.22 | 150,567 |
| 19 July 2024 | 50.91 | 50.96 | 50.72 | 50.72 | 50.72 | 277 |
| 18 July 2024 | 51.39 | 51.57 | 51.15 | 51.15 | 51.15 | 1,185 |
| 17 July 2024 | 51.26 | 51.38 | 51.07 | 51.26 | 51.26 | 8,166 |
| 16 July 2024 | 51.34 | 51.50 | 51.30 | 51.47 | 51.47 | 33,270 |
| 15 July 2024 | 51.94 | 52.10 | 51.60 | 51.60 | 51.60 | 147 |
| 12 July 2024 | 51.81 | 52.18 | 51.81 | 52.15 | 52.15 | 387 |
| 11 July 2024 | 51.60 | 51.78 | 51.52 | 51.74 | 51.74 | 31,049 |
| 10 July 2024 | 51.01 | 51.35 | 51.01 | 51.35 | 51.35 | 6,082 |
| 09 July 2024 | 51.21 | 51.37 | 50.87 | 50.87 | 50.87 | 7,028 |
| 08 July 2024 | 51.32 | 51.67 | 51.31 | 51.37 | 51.37 | 3,599 |
| 05 July 2024 | 51.61 | 51.77 | 51.29 | 51.34 | 51.34 | 10,042 |
| 04 July 2024 | 51.32 | 51.55 | 51.30 | 51.50 | 51.50 | 14,549 |
| 03 July 2024 | 51.03 | 51.26 | 50.96 | 51.16 | 51.16 | 35,504 |
| 02 July 2024 | 50.77 | 50.83 | 50.58 | 50.78 | 50.78 | 71 |
| 01 July 2024 | 51.39 | 51.53 | 51.00 | 51.01 | 51.01 | 797 |
| 28 June 2024 | 51.11 | 51.16 | 50.79 | 50.85 | 50.85 | 20,117 |
| 27 June 2024 | 51.13 | 51.21 | 50.95 | 50.95 | 50.95 | 14,378 |
| 26 June 2024 | 51.64 | 51.71 | 51.07 | 51.17 | 51.17 | 59 |
| 25 June 2024 | 51.42 | 51.50 | 51.35 | 51.45 | 51.45 | 135 |
| 24 June 2024 | 51.20 | 51.67 | 51.15 | 51.64 | 51.64 | 102 |
| 21 June 2024 | 51.44 | 51.50 | 51.04 | 51.21 | 51.21 | 656 |
| 20 June 2024 | 51.19 | 51.57 | 51.18 | 51.57 | 51.57 | 215 |
| 19 June 2024 | 51.21 | 51.25 | 51.08 | 51.13 | 51.13 | 636 |
| 18 June 2024 | 51.17 | 51.21 | 50.97 | 51.17 | 51.17 | 121,187 |
| 17 June 2024 | 50.97 | 51.15 | 50.69 | 50.85 | 50.85 | 6,210 |
| 14 June 2024 | 52.02 | 52.05 | 51.29 | 51.38 | 51.38 | 351,461 |
| 13 June 2024 | 52.50 | 52.52 | 51.93 | 52.11 | 52.11 | 58 |
| 12 June 2024 | 52.22 | 52.63 | 52.21 | 52.60 | 52.60 | 31,761 |
| 11 June 2024 | 52.69 | 52.72 | 51.91 | 52.08 | 52.08 | 10,639 |
| 10 June 2024 | 52.33 | 52.56 | 52.25 | 52.40 | 52.40 | 4,427 |
| 07 June 2024 | 52.89 | 52.91 | 52.45 | 52.77 | 52.77 | 484 |
| 06 June 2024 | 52.76 | 52.92 | 52.74 | 52.80 | 52.80 | 9,026 |
| 05 June 2024 | 52.33 | 52.64 | 52.29 | 52.50 | 52.50 | 2,736 |
| 04 June 2024 | 52.15 | 52.17 | 51.84 | 52.07 | 52.07 | 35,734 |
| 03 June 2024 | 52.55 | 52.57 | 52.23 | 52.30 | 52.30 | 15,356 |
| 31 May 2024 | 51.94 | 52.14 | 51.89 | 52.08 | 52.08 | 1,701 |
| 30 May 2024 | 51.56 | 51.97 | 51.53 | 51.97 | 51.97 | 293,833 |
| 29 May 2024 | 52.10 | 52.11 | 51.61 | 51.61 | 51.61 | 165,877 |
| 28 May 2024 | 52.60 | 52.62 | 52.11 | 52.18 | 52.18 | 5,611 |
| 24 May 2024 | 52.03 | 52.29 | 51.95 | 52.02 | 52.02 | 195 |
| 23 May 2024 | 52.45 | 52.59 | 52.36 | 52.37 | 52.37 | 8,305 |
| 22 May 2024 | 52.38 | 52.43 | 52.27 | 52.37 | 52.37 | 1,640 |
| 21 May 2024 | 52.49 | 52.53 | 52.32 | 52.53 | 52.53 | 1,700 |
| 20 May 2024 | 52.60 | 52.68 | 52.51 | 52.63 | 52.63 | 61 |
| 17 May 2024 | 52.47 | 52.50 | 52.30 | 52.46 | 52.46 | 3,771 |
| 16 May 2024 | 52.67 | 52.69 | 52.48 | 52.48 | 52.48 | 1,821 |
| 15 May 2024 | 52.42 | 52.58 | 52.34 | 52.58 | 52.58 | 5,375 |
| 14 May 2024 | 52.15 | 52.26 | 52.00 | 52.26 | 52.26 | 68 |
| 13 May 2024 | 52.18 | 52.21 | 52.08 | 52.15 | 52.15 | 1,091 |
| 10 May 2024 | 52.00 | 52.19 | 51.96 | 52.15 | 52.15 | 7,854 |
| 09 May 2024 | 51.58 | 51.79 | 51.50 | 51.79 | 51.79 | 23 |
| 08 May 2024 | 51.49 | 51.58 | 51.40 | 51.53 | 51.53 | 845 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.