Singapore markets open in 8 hours 37 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 02:45PM GMT. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
02 Jan 202416.7316.8416.7116.8016.802,846
29 Dec 202316.6416.6416.6416.6416.64-
28 Dec 202316.7216.7316.6016.6016.60581
27 Dec 202316.5516.7216.5716.7016.70554
22 Dec 202316.5416.6116.5416.6116.6120
21 Dec 202316.4916.5116.4116.5016.5031
20 Dec 202316.5016.6316.3016.5516.5512,049
19 Dec 202316.4316.5116.4416.5116.516
18 Dec 202316.4416.5416.4316.4616.4613,913
15 Dec 202316.5916.6216.4716.5016.50492
14 Dec 202316.5716.6216.4016.5316.5362,534
13 Dec 202316.4116.4616.4016.4416.44724
12 Dec 202316.5516.5716.4516.4816.48716
11 Dec 202316.5616.5816.5016.5716.571,112
08 Dec 202316.3916.5716.4016.5516.55462
07 Dec 202316.4616.4616.3816.4116.4141
06 Dec 202316.3916.5616.4016.5616.56727
05 Dec 202316.2716.3516.2816.3516.3531,963
04 Dec 202316.2416.3116.2216.2916.2968,943
01 Dec 202316.1216.2216.1416.2216.22298
30 Nov 202316.0916.1316.0816.1016.10907
29 Nov 202315.9416.0515.9016.0516.052
28 Nov 202315.9115.9615.8915.9615.96307
27 Nov 202316.0015.9815.9415.9415.945,944
24 Nov 202315.9516.0315.9616.0316.03503
23 Nov 202315.8715.9715.8515.9715.9729
22 Nov 202315.9115.9315.9315.9315.93460
21 Nov 202315.9315.9215.8915.9115.913
20 Nov 202316.0416.0715.9515.9915.99417
17 Nov 202315.8215.9515.9415.9415.941,358
16 Nov 202315.7715.8015.7715.7815.78332
15 Nov 202315.7615.8115.7415.8115.81106
14 Nov 202315.5315.6915.5115.6615.6656,669
13 Nov 202315.4015.5015.4115.5015.50222
10 Nov 202315.3515.3715.2515.2515.251
09 Nov 202315.2715.3715.2915.3615.36783
08 Nov 202315.1815.3415.3115.3415.34137,166
07 Nov 202315.3215.3415.2815.2915.291,123
06 Nov 202315.3615.4015.3515.3615.3687
03 Nov 202315.2715.3515.2515.3315.331,298
02 Nov 202315.0715.1715.0515.1715.17288
01 Nov 202315.0715.0714.9815.0615.0651
31 Oct 202314.8815.0114.8714.9714.9787
30 Oct 202314.8614.9214.8614.8614.864,948
27 Oct 202315.0415.0514.8514.8814.889,004
26 Oct 202314.8314.7814.7714.7714.772,231
25 Oct 202314.9815.0214.9714.9714.97137
24 Oct 202315.1215.1015.0215.0215.0245
23 Oct 202315.2115.2415.0715.1515.1560
20 Oct 202315.2915.3615.2015.2015.205
19 Oct 202315.6015.5515.4915.5015.5011
18 Oct 202315.8515.8815.7215.7215.72328
17 Oct 202315.8115.8315.7615.8315.8378
16 Oct 202315.8415.8815.7515.8815.88254
13 Oct 202316.0015.9915.8215.8515.85732
12 Oct 202316.1316.0916.0116.0116.01997
11 Oct 202316.0016.1315.9716.1216.123
10 Oct 202315.8216.0315.9416.0016.0037
09 Oct 202315.7215.7615.5815.6315.633,214
06 Oct 202315.6715.8015.7815.7815.788,255
05 Oct 202315.6315.6515.5715.6015.6096
04 Oct 202315.4715.5915.4415.5115.51310
03 Oct 202315.6915.8715.6015.6015.60804
02 Oct 202316.0116.0215.7815.7815.78387
29 Sept 202315.9216.0615.9315.9915.9910,343
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...