Singapore markets open in 52 minutes

iShares (DE) I - iShares STOXX Europe 600 Health Care UCITS ETF (DE) (0MP1.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
105.720.00 (0.00%)
At close: 11:20AM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024110.64110.74110.64110.78110.781
16 Apr 2024111.28111.38111.36111.36111.3666
15 Apr 2024112.16112.52112.42112.52112.522
12 Apr 2024112.57112.82112.62112.70112.702
11 Apr 2024111.50111.58111.58111.58111.58-
10 Apr 2024111.61111.54110.94111.54111.541
09 Apr 2024111.44111.50111.50111.50111.50-
08 Apr 2024111.17111.72111.10111.56111.562
05 Apr 2024110.81110.81110.81110.81110.81-
04 Apr 2024112.53112.70112.28112.28112.28-
03 Apr 2024112.30112.37112.34112.34112.34447
02 Apr 2024114.95115.24111.92112.20112.2022
28 Mar 2024113.78114.52114.12114.52114.523
27 Mar 2024113.45113.76113.20113.74113.741,111
26 Mar 2024113.08113.12112.70113.10113.102
25 Mar 2024112.90113.20112.96113.20113.203,452
22 Mar 2024112.94113.48112.90113.24113.241
21 Mar 2024112.73113.24111.00111.00111.00100
20 Mar 2024112.80112.84112.56112.56112.56-
19 Mar 2024113.10113.10112.44112.44112.44207
18 Mar 2024113.49113.62113.02113.06113.061
15 Mar 2024114.46114.66113.62113.62113.62102
14 Mar 2024114.89115.18114.40114.72114.72133
13 Mar 2024114.76114.64114.56114.56114.56422
12 Mar 2024114.78115.32114.56115.32115.321
11 Mar 2024114.87114.80114.26114.26114.266
08 Mar 2024114.15114.44114.44114.44114.44-
07 Mar 2024111.79114.96112.06114.60114.6090,523
06 Mar 2024111.05111.16111.00111.04111.041
05 Mar 2024112.04112.16112.01112.01112.011,200
04 Mar 2024111.93111.78111.68111.78111.781
01 Mar 2024110.23111.22110.84111.22111.22-
29 Feb 2024110.95111.00110.10110.20110.201
28 Feb 2024111.40111.46110.92110.92110.921
27 Feb 2024111.20111.36111.04111.36111.36-
26 Feb 2024111.89112.12111.62111.62111.6246
23 Feb 2024111.46112.04111.40112.04112.041
22 Feb 2024110.56111.32111.16111.16111.16-
21 Feb 2024110.37109.78109.64109.64109.64-
20 Feb 2024111.03110.86110.86110.86110.86-
19 Feb 2024110.72111.28110.68111.28111.282
16 Feb 2024109.49109.90109.86109.88109.885
15 Feb 2024108.88109.70109.04109.70109.706
14 Feb 2024108.30108.90108.30108.90108.90-
13 Feb 2024108.45108.58108.58108.58108.58-
12 Feb 2024108.84108.94108.22108.22108.226
09 Feb 2024108.57108.57108.57108.57108.57-
08 Feb 2024109.47109.56107.96107.96107.963,381
07 Feb 2024109.98110.20110.20110.20110.20-
06 Feb 2024109.66109.42109.04109.42109.421
05 Feb 2024108.57109.30108.42109.30109.302
02 Feb 2024109.23109.40108.64108.64108.641
01 Feb 2024109.21109.64109.06109.12109.121
31 Jan 2024109.35110.54109.04110.38110.38205
30 Jan 2024109.78109.68109.16109.16109.16-
29 Jan 2024108.84109.28108.84109.28109.283
26 Jan 2024107.50108.80108.78108.78108.781
25 Jan 2024107.42107.50107.08107.26107.2611
24 Jan 2024107.56107.56107.56107.56107.56-
23 Jan 2024108.12107.66107.15107.18107.186,724
22 Jan 2024107.85108.48108.36108.48108.481
19 Jan 2024108.22107.86107.86107.86107.861
18 Jan 2024107.79107.90107.66107.66107.6670
17 Jan 2024------
16 Jan 2024108.26108.26108.26108.26108.26-
15 Jan 2024109.47108.94108.88108.88108.881
12 Jan 2024109.66109.52109.42109.42109.429
11 Jan 2024110.31110.32109.12109.12109.12-
10 Jan 2024109.25109.82109.82109.82109.82220
09 Jan 2024109.33109.14109.12109.12109.125
08 Jan 2024108.73108.84108.54108.54108.54-
05 Jan 2024108.32108.46108.46108.46108.463
04 Jan 2024107.95108.22108.22108.22108.22-
03 Jan 2024107.15107.15107.15107.15107.15-
02 Jan 2024105.86106.58105.70106.58106.581
29 Dec 2023105.16105.16105.16105.16105.16-
28 Dec 2023105.33105.33105.33105.33105.33-
27 Dec 2023104.94104.90104.52104.52104.5210
22 Dec 2023104.16104.49104.49104.49104.491,500
21 Dec 2023104.08104.08104.08104.08104.08-
20 Dec 2023104.84104.84104.84104.84104.84-
19 Dec 2023104.18104.18104.18104.18104.18-
18 Dec 2023103.69103.69103.69103.69103.69-
15 Dec 2023103.63103.82103.26103.38103.381
14 Dec 2023104.98104.86104.86104.86104.863
13 Dec 2023103.44104.23103.46104.23104.233,402
12 Dec 2023103.13103.22103.16103.16103.161
11 Dec 2023103.13103.32103.00103.32103.32-
08 Dec 2023102.53102.76102.76102.76102.765,940
07 Dec 2023103.34103.34103.34103.34103.34-
06 Dec 2023103.34103.44103.42103.44103.445,663
05 Dec 2023103.40103.40103.40103.40103.40-
04 Dec 2023103.24103.70103.70103.70103.701
01 Dec 2023103.05103.05103.05103.05103.05-
30 Nov 2023102.06102.06102.06102.06102.06-
29 Nov 2023101.00101.84101.71101.84101.84294
28 Nov 2023102.72101.30101.06101.30101.305
27 Nov 2023103.42103.43103.00103.00103.00701
24 Nov 2023103.36103.40103.12103.18103.183
23 Nov 2023102.60103.16102.70103.16103.161
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...