Singapore markets close in 8 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%)
As of 11:20AM BST. Market open.
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 2024118.91119.80119.80119.80119.801
23 Jul 2024119.85119.90119.78119.90119.903
22 Jul 2024119.44120.04119.32119.78119.786
19 Jul 2024118.62118.86118.42118.42118.427
18 Jul 2024120.51120.72118.48118.48118.4815
17 Jul 2024120.00120.26118.88119.88119.8810
16 Jul 2024119.93120.38119.62120.26120.2675
15 Jul 2024122.76123.04121.48121.48121.4818
12 Jul 2024122.11122.66122.14122.58122.5842
11 Jul 2024121.08121.84121.32121.84121.8424
10 Jul 2024119.77120.66119.92120.66120.6660
09 Jul 2024120.18120.60120.08120.30120.3046
08 Jul 2024120.06120.82120.30120.62120.623
05 Jul 2024120.32120.52119.80119.88119.8821
04 Jul 2024118.72119.74118.56119.74119.742
03 Jul 2024120.00119.82119.26119.26119.262
02 Jul 2024120.47120.58119.56119.84119.846,185
01 Jul 2024121.33121.52120.84121.04121.0420
28 Jun 2024121.92122.08121.42121.42121.42509
27 Jun 2024121.88122.08121.80121.80121.80976
26 Jun 2024123.56123.82122.40122.42122.4215
25 Jun 2024122.11123.14122.14123.14123.1451
24 Jun 2024121.21122.38121.36122.38122.3851
21 Jun 2024121.47121.66121.08121.66121.661
20 Jun 2024120.73121.46120.60121.46121.4647
19 Jun 2024120.63120.74120.64120.64120.647
18 Jun 2024120.55121.00120.48120.74120.745
17 Jun 2024121.62121.64120.36120.58120.58801
14 Jun 2024121.60121.78121.62121.78121.782
13 Jun 2024121.64121.76121.02121.02121.0265
12 Jun 2024121.18121.78121.28121.78121.781
11 Jun 2024122.15122.26121.40121.40121.401
10 Jun 2024121.14121.68121.04121.50121.508
07 Jun 2024121.64121.91121.06121.91121.91525
06 Jun 2024120.61121.06120.72121.06121.068
05 Jun 2024119.93120.84119.98120.78120.784
04 Jun 2024117.80118.80117.88118.80118.8021
03 Jun 2024118.01118.38117.02117.98117.9816
31 May 2024116.55117.04116.60117.04117.04-
30 May 2024116.43117.14116.84116.84116.84201
29 May 2024116.51116.40116.04116.04116.041
28 May 2024117.78117.64116.88116.88116.8811
24 May 2024118.40118.54117.88118.42118.424
23 May 2024118.91119.42119.10119.12119.12-
22 May 2024118.13118.54118.04118.54118.543
21 May 2024118.21118.70117.82118.70118.70-
20 May 2024117.84118.18117.78118.18118.182
17 May 2024118.62118.16117.96117.96117.961
16 May 2024119.01119.22118.26118.26118.26-
15 May 2024118.25118.76118.38118.76118.761,500
14 May 2024117.84118.14117.86117.98117.982
13 May 2024117.27117.60117.32117.60117.60112
10 May 2024116.22117.18116.76117.18117.181
09 May 2024115.89116.06115.62115.62115.6218
08 May 2024115.77116.04115.76115.82115.8271
07 May 2024113.66114.94114.04114.94114.9450
03 May 2024113.41113.26113.22113.41113.411
02 May 2024115.54115.54114.02114.29114.291
01 May 2024------
30 Apr 2024114.31114.92114.40114.92114.921
29 Apr 2024114.91114.98114.80114.80114.8021
26 Apr 2024113.45113.94113.38113.94113.9412
25 Apr 2024113.49113.66112.78112.78112.78299
24 Apr 2024113.72113.84112.74112.74112.745
23 Apr 2024113.25113.81113.42113.81113.8168
22 Apr 2024110.76112.46111.14112.46112.461
19 Apr 2024109.78109.78109.78109.78109.78-
18 Apr 2024110.93110.74110.26110.30110.3021
17 Apr 2024110.97110.74110.64110.74110.741
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...