Singapore markets close in 4 hours 53 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: 10:20AM GMT
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
22 Nov 2023102.44102.49102.42102.49102.491,639
21 Nov 2023101.96101.88101.88101.88101.884
20 Nov 2023101.68102.00102.00102.00102.00-
17 Nov 2023101.60102.40102.40102.40102.40-
16 Nov 2023101.02101.12101.12101.12101.12-
15 Nov 2023101.96101.22101.12101.12101.121
14 Nov 2023101.80101.80101.80101.80101.80-
13 Nov 2023101.89101.32101.32101.32101.32-
10 Nov 2023102.11100.82100.42100.82100.8250
09 Nov 2023102.31102.68102.36102.36102.3646
08 Nov 2023101.82102.62102.62102.62102.62-
07 Nov 2023101.54102.02102.02102.02102.021
06 Nov 2023101.04101.80101.18101.80101.801
03 Nov 2023102.01101.58101.08101.16101.162
02 Nov 2023101.62102.36102.28102.36102.3639
01 Nov 2023101.13101.36101.13101.31101.31148
31 Oct 2023100.17100.17100.17100.17100.17-
30 Oct 202399.68100.1099.87100.10100.102
27 Oct 2023100.3698.8298.8298.8298.821
26 Oct 2023102.43102.36101.86101.86101.86122
25 Oct 2023102.64102.84102.74102.84102.841
24 Oct 2023101.80101.80101.80101.80101.80-
23 Oct 2023102.60102.32101.98102.32102.32257
20 Oct 2023102.43102.54102.54102.54102.5456
19 Oct 2023104.67104.00103.42103.42103.4210
18 Oct 2023106.64106.64106.64106.64106.64-
17 Oct 2023107.30107.32107.32107.32107.3212
16 Oct 2023107.73107.34107.34107.34107.34-
13 Oct 2023108.22106.90106.90106.90106.901
12 Oct 2023107.81108.50108.50108.50108.50-
11 Oct 2023107.50107.50107.50107.50107.50-
10 Oct 2023106.21106.66106.66106.66106.66-
09 Oct 2023105.74106.06105.52105.52105.521
06 Oct 2023105.21105.02105.02105.02105.02-
05 Oct 2023104.63104.58104.58104.58104.581
04 Oct 2023103.61104.32104.22104.32104.329
03 Oct 2023105.64105.30104.14104.14104.141
02 Oct 2023105.82104.90104.90104.90104.901
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...