Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,250.01 -788.26 (-1.21%) CMC Crypto 200
1,329.94 -30.39 (-2.24%)
iShares (DE) I - iShares STOXX Europe 600 Financial Services UCITS ETF (DE) (0MOA.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:40AM BST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | 76.74 | 76.74 | 75.81 | 75.81 | 75.81 | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | 75.86 | 75.86 | 75.84 | 75.86 | 75.86 | 6 |
| 03 Jun 2024 | 76.50 | 76.55 | 76.32 | 76.32 | 76.32 | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - |
| 24 May 2024 | 75.74 | 76.31 | 75.74 | 76.31 | 76.31 | 84 |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 75.68 | 75.74 | 75.36 | 75.36 | 75.36 | 1,449 |
| 15 May 2024 | 75.01 | 75.44 | 75.01 | 75.44 | 75.44 | 50 |
| 14 May 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | 11 |
| 02 May 2024 | 70.50 | 70.50 | 70.49 | 70.50 | 70.50 | 8 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 71.13 | 71.64 | 71.13 | 71.64 | 71.64 | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | 638 |
| 17 Apr 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | 76 |
| 16 Apr 2024 | 71.16 | 71.16 | 71.13 | 71.13 | 71.13 | 176 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 76 |
| 04 Apr 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | 68 |
| 03 Apr 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | 15 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | 116 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | - |
| 22 Mar 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | 1 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | 78 |
| 14 Mar 2024 | 73.84 | 73.84 | 73.70 | 73.70 | 73.70 | 17 |
| 13 Mar 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | 88 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 72.91 | 73.02 | 72.91 | 73.02 | 73.02 | 5 |
| 07 Mar 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | 88 |
| 06 Mar 2024 | 71.23 | 71.23 | 71.00 | 71.00 | 71.00 | 1 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | 1 |
| 01 Mar 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | 15 |
| 29 Feb 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | 3 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 68.85 | 68.85 | 68.84 | 68.84 | 68.84 | 6 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 70.50 | 70.50 | 70.21 | 70.21 | 70.21 | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| *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.