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

XETRA - XETRA Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202333.2133.4632.7732.7832.781,314
30 May 202333.2733.6633.2733.3933.392,963
29 May 202333.4233.4433.3333.4133.41485
26 May 202333.1433.3532.7533.3133.316,356
25 May 202332.9433.1332.7433.0333.036,079
24 May 202333.5633.5832.9333.0633.068,751
23 May 202333.8334.0133.8333.9433.9416,278
22 May 202333.7533.8833.7133.8133.8123,375
19 May 202333.4733.9733.4733.7933.793,279
18 May 202333.3933.4433.3133.3733.37696
17 May 202333.0333.2133.0333.1733.171,312
16 May 202333.3633.3833.2233.2333.233,649
15 May 202333.5033.5033.3533.4733.4715,115
12 May 202333.3033.4633.2333.2333.231,937
11 May 202333.3533.3532.9633.1333.132,660
10 May 202333.7133.7133.1533.2433.241,150
09 May 202333.4733.6133.3833.6133.614,426
08 May 202333.3933.6433.3933.6433.6414,149
05 May 202333.0133.3532.9933.3333.335,647
04 May 202333.2733.2732.7232.8132.8161,554
03 May 202333.2633.3833.1833.2633.268,802
02 May 202333.7433.7433.0433.0933.09184,594
28 Apr 202333.5133.7133.2933.7133.7122,710
27 Apr 202333.1533.3133.0333.2833.2843
26 Apr 202333.1933.1932.9533.1033.101,118
25 Apr 202333.1733.2733.0533.2733.271,810
24 Apr 202333.2233.4233.2233.4233.42476
21 Apr 202333.3933.4833.1733.3033.308,425
20 Apr 202333.3533.4033.2133.4033.402,034
19 Apr 202332.8933.2932.8933.2233.2248,771
18 Apr 202332.5332.8932.5332.8532.856,673
17 Apr 202332.9532.9532.4032.4532.458,101
14 Apr 202332.9433.0632.7132.9632.961,701
13 Apr 202333.0633.1732.9733.0333.0322,850
12 Apr 202333.1333.1733.0333.0533.0544,561
11 Apr 202332.9733.0232.7832.9932.9927,556
06 Apr 202332.2932.7332.2932.7232.722,277
05 Apr 202332.1632.1932.0632.1932.191,421
04 Apr 202332.1032.4432.0832.0832.088,054
03 Apr 202332.0132.1131.8731.9331.9312,131
31 Mar 202332.0032.1031.6932.0032.006,359
30 Mar 202331.7832.0631.7531.9131.917,848
29 Mar 202331.1431.5531.1431.5531.557,151
28 Mar 202331.2331.2430.7530.9930.994,875
27 Mar 202331.2431.2430.8430.9430.943,209
24 Mar 202330.8130.8130.2630.7430.7422,140
23 Mar 202331.2131.2130.7530.9930.996,213
22 Mar 202331.2431.4931.2231.2331.2313,811
21 Mar 202330.8131.4330.8131.3931.3921,803
20 Mar 202329.5730.6528.9530.5230.5221,673
17 Mar 202330.9631.1429.9629.9629.9614,039
16 Mar 202330.8930.8930.0630.7430.7456,728
15 Mar 202331.7631.7630.3430.3530.35103,371
14 Mar 202331.7431.9831.4731.8831.8826,927
13 Mar 202332.6832.7031.5931.7131.7162,844
10 Mar 202333.1233.1332.7833.0333.0315,581
09 Mar 202333.7433.7433.6733.6733.67162
08 Mar 202333.6333.7633.4233.7433.741,527
07 Mar 202333.7333.8333.6233.6233.625,936
06 Mar 202333.7933.7933.6633.7933.793,439
03 Mar 202333.6333.6533.4433.6233.627,253
02 Mar 202333.5433.6533.4433.6033.602,686
01 Mar 202333.8133.9233.6333.6733.676,101
28 Feb 202333.3833.8433.3633.7433.748,870
27 Feb 202333.3533.5333.3533.4433.443,667
24 Feb 202333.2133.2632.9532.9532.955,817
23 Feb 202333.0233.2432.9533.1033.107,342
22 Feb 202333.1333.1332.7533.0333.0329,567
21 Feb 202333.3133.3833.1033.2433.246,468
20 Feb 202333.6233.6233.3833.4433.442,384
17 Feb 202333.0733.3933.0133.3733.3714,961
16 Feb 202333.5133.6033.3433.4633.4617,076
15 Feb 202333.1333.4033.1333.4033.408,786
14 Feb 202333.4233.4733.2633.2633.2622,376
13 Feb 202333.2333.4233.1933.3333.336,225
10 Feb 202333.2733.3132.9133.1333.1316,371
09 Feb 202333.5333.7433.4633.4733.4720,716
08 Feb 202333.4833.6033.4433.4433.4410,258
07 Feb 202333.2733.2833.1233.2833.282,048
06 Feb 202333.2933.3332.9933.1833.186,607
03 Feb 202333.3933.4633.3333.4033.4023,414
02 Feb 202333.5633.6933.4833.5633.5619,969
01 Feb 202333.5533.5833.4433.5433.5412,983
31 Jan 202333.7733.7733.4233.6333.634,120
30 Jan 202333.6733.7833.4433.7233.72230,686
27 Jan 202334.0134.0133.7433.8933.899,408
26 Jan 202333.9033.9433.8533.9133.9116,979
25 Jan 202333.7333.7633.4733.7333.7315,200
24 Jan 202333.4633.6833.4633.6333.6313,754
23 Jan 202333.5833.6333.2533.3033.3010,411
20 Jan 202333.3133.4733.3033.4733.475,452
19 Jan 202333.2033.3133.1033.1433.146,328
18 Jan 202333.2533.4433.2233.3733.3721,751
17 Jan 202333.1833.2833.1433.2433.2425,418
16 Jan 202333.2833.2833.0333.1833.184,445
13 Jan 202333.2633.3133.0633.1433.148,700
12 Jan 202332.9733.2532.9033.1533.1522,865
11 Jan 202333.0933.0932.7432.8432.8410,222
10 Jan 202333.0533.2033.0533.1933.195,445
09 Jan 202333.1433.3333.0833.1733.17102,562
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...