Australia markets closed

iShares (DE) I - iShares STOXX Europe 600 Insurance UCITS ETF (DE) (A0H08K.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
28.95+28.95 (0.00%)
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202438.0038.0837.8738.0138.0116,484
26 Mar 202437.7837.9037.7537.9037.901,532
25 Mar 202437.6937.7937.4937.7637.764,386
22 Mar 202437.8537.8537.6737.7137.713,976
21 Mar 202438.0038.1037.6537.7837.788,459
20 Mar 202437.8337.8737.6337.7837.787,921
19 Mar 202437.5737.9037.5737.9037.903,249
18 Mar 202437.5337.5437.3637.5437.545,222
15 Mar 202437.5137.7437.4737.6337.634,744
14 Mar 202437.3137.4537.2837.4537.459,809
13 Mar 202437.5137.6337.5037.5037.502,430
12 Mar 202437.1937.4837.1037.4737.477,194
11 Mar 202436.6837.0436.6837.0437.0416,082
08 Mar 202436.7836.9836.7836.9436.945,275
07 Mar 202436.5436.7936.5436.7436.742,913
06 Mar 202436.2836.5336.2836.4636.463,727
05 Mar 202436.1636.4036.0236.4036.406,093
04 Mar 202436.1736.1836.0436.1536.1514,219
01 Mar 202436.5136.5136.1236.1936.198,130
29 Feb 202436.2236.5536.2236.4236.422,453
28 Feb 202436.1336.1735.9736.0936.094,336
27 Feb 202435.9836.0135.7835.9335.939,648
26 Feb 202436.0636.1935.9435.9535.959,482
23 Feb 202435.9436.1035.7436.0436.0441,318
22 Feb 202435.9736.1535.9736.0136.0122,005
21 Feb 202435.4635.6535.4035.5035.504,681
20 Feb 202435.1535.4335.1535.4335.432,861
19 Feb 202435.1835.2435.1335.1735.1711,416
16 Feb 202435.2435.4235.2235.2535.254,275
15 Feb 202435.0235.2034.9235.2035.207,534
14 Feb 202434.8735.0334.8534.8834.882,890
13 Feb 202434.9635.0634.7934.8834.8814,729
12 Feb 202434.6334.8834.5634.8834.8880,250
09 Feb 202434.5934.6534.3334.4734.4715,919
08 Feb 202435.0435.0434.6534.6534.6513,357
07 Feb 202435.1235.1734.9734.9934.9910,201
06 Feb 202435.1235.2335.0635.2035.203,586
05 Feb 202434.9035.0134.7634.9434.9412,415
02 Feb 202434.8734.9934.6734.8834.8861,824
01 Feb 202435.0035.1634.6334.7334.7327,837
31 Jan 202435.2435.3335.0835.1335.1330,081
30 Jan 202435.0735.1934.9735.0535.0531,840
29 Jan 202435.2435.2435.0835.1235.1277,991
26 Jan 202435.0335.2635.0335.1835.1810,819
25 Jan 202434.9735.0734.8534.9834.9874,898
24 Jan 202434.6635.0034.6635.0035.0047,646
23 Jan 202434.9535.0034.6234.6734.6721,488
22 Jan 202434.7234.9734.6634.9734.9723,493
19 Jan 202434.5134.6334.3634.4734.47100,333
18 Jan 202434.1534.4234.1034.3834.386,016
17 Jan 202434.1534.3134.0034.3134.3136,261
16 Jan 202434.1534.4334.1534.4334.4311,706
15 Jan 202434.5634.6134.4434.5134.5124,533
12 Jan 202434.4334.5634.3034.4234.4234,848
11 Jan 202434.6134.6934.1334.1334.133,994
10 Jan 202434.5234.5834.3634.4434.4411,579
09 Jan 202434.7434.8334.4234.6134.6113,072
08 Jan 202434.5834.7834.4734.7834.7821,758
05 Jan 202434.5734.6734.2934.6234.622,870
04 Jan 202434.5734.7034.5134.6834.682,694
03 Jan 202434.8134.9134.3834.4734.4717,194
02 Jan 202434.7334.8334.4034.6334.6325,439
29 Dec 202334.4134.4834.4034.4334.43659
28 Dec 202334.6534.6734.2934.2934.292,177
27 Dec 202334.4734.4734.1234.4234.423,832
22 Dec 202334.3034.4234.2634.4234.4211,362
21 Dec 202334.3834.3834.2234.2934.292,782
20 Dec 202334.5034.5034.3134.4434.446,056
19 Dec 202334.2034.3834.2034.3734.371,761
18 Dec 202334.2234.4534.2234.2434.246,469
15 Dec 202334.4434.5734.2334.3334.3311,847
14 Dec 202334.8534.9634.1734.3134.3132,189
13 Dec 202334.9935.1234.9934.9934.9916,530
12 Dec 202335.0035.1034.8235.0535.056,538
11 Dec 202334.8334.9634.6934.9634.9632,482
08 Dec 202334.7234.8834.6934.8834.885,349
07 Dec 202334.6334.7734.6234.7234.727,764
06 Dec 202334.5634.7834.5334.6834.682,338
05 Dec 202334.2234.3934.1234.3934.393,863
04 Dec 202334.0834.2134.0134.2134.2113,743
01 Dec 202334.1434.1634.0534.1634.1621,860
30 Nov 202333.7633.9633.6833.9433.9411,555
29 Nov 202333.6033.6033.5233.5933.593,975
28 Nov 202333.7133.7833.6233.6633.661,747
27 Nov 202333.8733.8733.7433.7433.748,171
24 Nov 202333.7133.8833.7133.8333.835,118
23 Nov 202333.5433.6933.5133.6733.679,959
22 Nov 202333.7833.7833.5233.5633.565,254
21 Nov 202333.4633.5933.3833.5933.5917,784
20 Nov 202333.5933.5933.4033.5433.548,058
17 Nov 202333.3033.5333.2433.5333.5331,005
16 Nov 202333.1433.2333.0433.1233.1220,409
15 Nov 202333.2833.2833.1133.1533.154,716
14 Nov 202332.9733.1832.8933.1733.171,523
13 Nov 202332.7532.9632.7332.9632.962,430
10 Nov 202332.7833.0232.5132.6232.622,853
09 Nov 202332.6732.7832.6532.7632.76630
08 Nov 202332.3732.8332.3032.7532.754,100
07 Nov 202332.7832.8032.6332.6732.672,849
06 Nov 202332.8832.8832.7432.7932.792,750
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...