Singapore markets open in 3 hours 31 minutes
Straits Times Index
3,090.20 -20.53 (-0.66%) S&P 500
4,622.44 +18.07 (+0.39%) Dow
36,404.93 +157.06 (+0.43%) Nasdaq
14,432.49 +28.51 (+0.20%) Bitcoin USD
41,095.88 -2,775.68 (-6.33%) CMC Crypto 200
850.32 -64.49 (-7.05%)
iShares (DE) I - iShares STOXX Europe 600 Food & Beverage UCITS ETF (DE) (0MOB.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM GMT
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
| 07 Dec 2023 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
| 06 Dec 2023 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
| 05 Dec 2023 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| 04 Dec 2023 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
| 01 Dec 2023 | 70.74 | 70.84 | 70.84 | 70.84 | 70.84 | 20 |
| 30 Nov 2023 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
| 29 Nov 2023 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
| 28 Nov 2023 | 70.32 | 70.08 | 70.08 | 70.08 | 70.08 | 20 |
| 27 Nov 2023 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
| 24 Nov 2023 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
| 23 Nov 2023 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
| 22 Nov 2023 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
| 21 Nov 2023 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
| 20 Nov 2023 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
| 17 Nov 2023 | 70.09 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| 16 Nov 2023 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
| 15 Nov 2023 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
| 14 Nov 2023 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
| 13 Nov 2023 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
| 10 Nov 2023 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
| 09 Nov 2023 | 72.61 | 72.61 | 72.61 | 72.61 | 72.61 | - |
| 08 Nov 2023 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
| 07 Nov 2023 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
| 06 Nov 2023 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
| 03 Nov 2023 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
| 02 Nov 2023 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
| 01 Nov 2023 | 70.93 | 70.93 | 70.93 | 70.90 | 70.90 | 600 |
| 31 Oct 2023 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
| 30 Oct 2023 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | - |
| 27 Oct 2023 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
| 26 Oct 2023 | 69.79 | 70.25 | 70.25 | 70.25 | 70.25 | 2 |
| 25 Oct 2023 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
| 24 Oct 2023 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
| 23 Oct 2023 | 69.17 | 68.95 | 68.95 | 68.95 | 68.95 | 70 |
| 20 Oct 2023 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| 19 Oct 2023 | 69.74 | 70.04 | 70.04 | 70.04 | 70.04 | 360 |
| 18 Oct 2023 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
| 17 Oct 2023 | 70.69 | 70.84 | 70.83 | 70.84 | 70.84 | 787 |
| 16 Oct 2023 | 70.59 | 70.36 | 70.36 | 70.36 | 70.36 | 27 |
| 13 Oct 2023 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| 12 Oct 2023 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | - |
| 11 Oct 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 10 Oct 2023 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
| 09 Oct 2023 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
| 06 Oct 2023 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
| 05 Oct 2023 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 04 Oct 2023 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
| 03 Oct 2023 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
| 02 Oct 2023 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 29 Sept 2023 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| 28 Sept 2023 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
| 27 Sept 2023 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
| 26 Sept 2023 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
| 25 Sept 2023 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
| 22 Sept 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 21 Sept 2023 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | - |
| 20 Sept 2023 | 73.60 | 73.71 | 73.71 | 73.71 | 73.71 | 97 |
| 19 Sept 2023 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | - |
| 18 Sept 2023 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
| 15 Sept 2023 | - | - | - | - | - | - |
| 14 Sept 2023 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
| 13 Sept 2023 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
| 12 Sept 2023 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | - |
| 11 Sept 2023 | 74.00 | 74.08 | 74.08 | 74.08 | 74.08 | 521 |
| 08 Sept 2023 | 73.71 | 73.59 | 73.59 | 73.59 | 73.59 | 800 |
| 07 Sept 2023 | 72.97 | 73.60 | 73.39 | 73.39 | 73.39 | 181 |
| 06 Sept 2023 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
| 05 Sept 2023 | 73.64 | 73.60 | 73.58 | 73.60 | 73.60 | 201 |
| 04 Sept 2023 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
| 01 Sept 2023 | 74.50 | 74.80 | 74.80 | 74.80 | 74.80 | 4 |
| 31 Aug 2023 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | - |
| 30 Aug 2023 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
| 29 Aug 2023 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
| 25 Aug 2023 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | - |
| 24 Aug 2023 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
| 23 Aug 2023 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
| 22 Aug 2023 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
| 21 Aug 2023 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
| 18 Aug 2023 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | - |
| 17 Aug 2023 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
| 16 Aug 2023 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
| 15 Aug 2023 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | - |
| 14 Aug 2023 | 74.93 | 74.96 | 74.76 | 74.96 | 74.96 | 1,254 |
| 11 Aug 2023 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 10 Aug 2023 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | - |
| 09 Aug 2023 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | - |
| 08 Aug 2023 | 74.69 | 74.82 | 74.64 | 74.79 | 74.79 | 385 |
| 07 Aug 2023 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - |
| 04 Aug 2023 | 75.10 | 74.66 | 74.66 | 74.66 | 74.66 | 300 |
| 03 Aug 2023 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | - |
| 02 Aug 2023 | 75.53 | 75.53 | 75.53 | 75.53 | 75.53 | - |
| 01 Aug 2023 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
| 31 Jul 2023 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
| 28 Jul 2023 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - |
| 27 Jul 2023 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | - |
| 26 Jul 2023 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | - |
| 25 Jul 2023 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
| 24 Jul 2023 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | - |
| 21 Jul 2023 | 76.17 | 76.83 | 76.83 | 76.83 | 76.83 | 30,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.