Singapore markets close in 16 minutes

iShares (DE) I - iShares STOXX Europe 600 Banks UCITS ETF (DE) (0MNK.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
12.15+0.04 (+0.36%)
As of 03:45PM BST. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202420.5020.6920.4920.5020.50500
23 May 202420.7320.7720.6520.6920.69380
22 May 202420.8220.8220.7120.7220.7215
21 May 202420.7320.7420.6720.7020.7065
20 May 202420.8720.8920.8020.8020.80803
17 May 202420.6620.7920.6520.7920.791,537
16 May 202420.7120.7420.6520.7020.70167
15 May 202420.7120.7620.6320.6820.685,383
14 May 202420.4920.6620.4920.6320.632,769
13 May 202420.3920.4620.3720.4620.46538
10 May 202420.3320.4220.3320.4120.416
09 May 202420.3220.3620.2220.2720.2723
08 May 202420.4320.3920.2520.3320.33672
07 May 202420.1420.3620.1120.3520.35604
03 May 202420.0320.0619.7819.9619.96515
02 May 202419.9120.0119.8719.9719.9773,516
01 May 2024------
30 Apr 202419.8419.8519.7719.7719.772,668
29 Apr 202420.0120.0319.7619.8319.831,072
26 Apr 202419.7719.9019.7819.8219.821,440
25 Apr 202419.5619.7219.5619.6719.6748,127
24 Apr 202419.7219.7419.5719.5919.5967,270
23 Apr 202419.5319.7519.5419.7519.752,089
22 Apr 202419.3219.4419.2819.4419.443,630
19 Apr 202418.8919.1518.8719.1219.127,892
18 Apr 202418.9419.1018.9419.1019.101,464
17 Apr 202418.6718.9018.7118.8418.84198
16 Apr 202418.7418.7418.5618.5618.561,996
15 Apr 202419.0419.2119.0519.0919.0913,664
12 Apr 202419.0919.2619.0219.0219.02413
11 Apr 202419.4419.4818.9218.9718.97427
10 Apr 202419.3819.5419.3219.4819.481,355
09 Apr 202419.4919.5019.3019.3019.30847
08 Apr 202419.3319.5219.3319.5019.50298
05 Apr 202419.2119.2819.1519.2819.282,304,139
04 Apr 202419.3519.4919.3319.4719.472,554
03 Apr 202419.1019.2719.0719.2719.27203
02 Apr 202419.0019.2418.9519.0319.031,079
28 Mar 202418.8719.0518.8718.9818.98479
27 Mar 202418.8418.9018.8118.8218.8230
26 Mar 202418.7318.8818.7318.8618.863,559
25 Mar 202418.6418.7118.6218.7118.7111,161
22 Mar 202418.6218.7518.6218.6618.66212
21 Mar 202418.5118.6118.4518.6018.60612
20 Mar 202418.2818.3118.2018.3018.3047
19 Mar 202418.1418.2518.1818.2418.24870
18 Mar 202418.0918.1218.0518.1118.113,623
15 Mar 202417.8718.0617.9018.0618.06820
14 Mar 202417.9317.9817.8317.8317.8389
13 Mar 202417.9318.0517.9318.0018.00625
12 Mar 202417.6817.9117.6717.8917.89350
11 Mar 202417.4617.5717.4617.5617.561,398
08 Mar 202417.5717.6517.5617.5617.567,478
07 Mar 202417.4517.5917.4717.5917.592,539
06 Mar 202417.3617.5117.3817.4417.4475
05 Mar 202417.2517.3817.2517.3817.3819
04 Mar 202417.2317.3217.2317.3217.3233,501
01 Mar 202417.1417.3117.1617.2617.26352
29 Feb 202417.1017.1717.0817.1117.113,067
28 Feb 202417.0217.1217.0417.0917.0948,743
27 Feb 202416.9116.9816.9116.9816.98102,246
26 Feb 202416.9917.0016.9316.9316.936,889
23 Feb 202416.9017.0216.8917.0017.00212
22 Feb 202416.8716.8916.7916.8816.8840,672
21 Feb 202416.8016.7716.7416.7416.7453
20 Feb 202416.7716.9216.7716.9216.92205
19 Feb 202416.7016.7616.7116.7616.76670
16 Feb 202416.6316.7516.6716.7016.70280
15 Feb 202416.5116.5316.4516.5216.5240
14 Feb 202416.4416.5516.4516.5216.523
13 Feb 202416.4516.5016.3716.3916.3910,174
12 Feb 202416.3316.4416.3016.4416.44735
09 Feb 202416.3316.3016.2316.2516.25130,575
08 Feb 202416.4316.4416.3416.3416.343
07 Feb 202416.5716.6116.4216.4216.42423
06 Feb 202416.6016.6016.5716.5716.57142
05 Feb 202416.6116.6616.4716.4716.471,029
02 Feb 202416.4916.6416.4816.6416.64581
01 Feb 202416.4616.6416.4316.4816.4810,816
31 Jan 202416.7616.8216.7416.7516.7596
30 Jan 202416.5516.7016.5316.6816.681,277
29 Jan 202416.6216.6316.4916.5016.5091,923
26 Jan 202416.5116.5916.5216.5916.592
25 Jan 202416.3716.4516.3916.4516.453,267
24 Jan 202416.4316.4916.4016.4916.491,628
23 Jan 202416.3416.3516.3016.3016.301,879
22 Jan 202416.2516.3516.2916.3516.35458
19 Jan 202416.2316.2216.1016.1016.1054
18 Jan 202416.0116.1716.1416.1416.1420
17 Jan 202415.9316.0015.9516.0016.001,415
16 Jan 202416.1616.1816.0916.1516.15844
15 Jan 202416.6116.6116.4416.4516.45257
12 Jan 202416.6416.6916.6416.6616.6675
11 Jan 202416.8916.9116.5516.5516.55108
10 Jan 202416.8616.9316.8616.8616.8612
09 Jan 202417.0517.0616.9016.9516.95494
08 Jan 202417.0217.1016.9917.0717.071,739
05 Jan 202416.8317.0716.8217.0717.07945
04 Jan 202416.6916.9116.6916.9116.91594
03 Jan 202416.8816.8416.6316.6316.632
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...