Singapore markets close in 46 minutes
Straits Times Index
3,209.49 -7.92 (-0.25%) Nikkei
31,759.88 -97.72 (-0.31%) Hang Seng
17,809.66 +436.66 (+2.51%) FTSE 100
7,622.44 +14.36 (+0.19%) Bitcoin USD
28,317.69 +1,197.73 (+4.42%) CMC Crypto 200
607.12 +28.35 (+4.90%)
iShares (DE) I - iShares STOXX Europe 600 Health Care UCITS ETF (DE) (0MP1.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
As of 11:20AM BST. Market open.
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | - |
| 28 Sept 2023 | 106.11 | 106.11 | 106.11 | 106.11 | 106.11 | - |
| 27 Sept 2023 | 106.25 | 106.06 | 106.06 | 106.06 | 106.06 | 1 |
| 26 Sept 2023 | 106.44 | 106.66 | 106.66 | 106.66 | 106.66 | 1 |
| 25 Sept 2023 | 106.56 | 106.20 | 106.10 | 106.20 | 106.20 | 27 |
| 22 Sept 2023 | 106.13 | 106.13 | 106.13 | 106.13 | 106.13 | - |
| 21 Sept 2023 | 106.62 | 106.62 | 106.62 | 106.62 | 106.62 | - |
| 20 Sept 2023 | 107.73 | 108.54 | 107.90 | 108.54 | 108.54 | 800 |
| 19 Sept 2023 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | - |
| 18 Sept 2023 | 108.90 | 107.32 | 107.32 | 107.32 | 107.32 | - |
| 15 Sept 2023 | - | - | - | - | - | - |
| 14 Sept 2023 | 107.93 | 107.93 | 107.93 | 107.93 | 107.93 | - |
| 13 Sept 2023 | 107.85 | 107.34 | 107.34 | 107.34 | 107.34 | - |
| 12 Sept 2023 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 11 Sept 2023 | 108.24 | 108.54 | 108.04 | 108.04 | 108.04 | 17 |
| 08 Sept 2023 | 108.04 | 107.90 | 107.90 | 107.90 | 107.90 | - |
| 07 Sept 2023 | 106.48 | 107.64 | 107.64 | 107.64 | 107.64 | 1 |
| 06 Sept 2023 | 107.09 | 106.98 | 106.84 | 106.84 | 106.84 | 1 |
| 05 Sept 2023 | 107.58 | 107.90 | 107.90 | 107.90 | 107.90 | - |
| 04 Sept 2023 | 108.75 | 108.48 | 107.98 | 107.98 | 107.98 | 1 |
| 01 Sept 2023 | 107.32 | 108.00 | 107.36 | 108.00 | 108.00 | 4 |
| 31 Aug 2023 | 107.85 | 107.78 | 107.78 | 107.78 | 107.78 | - |
| 30 Aug 2023 | 108.10 | 108.18 | 107.82 | 107.82 | 107.82 | 2 |
| 29 Aug 2023 | 107.91 | 108.06 | 108.06 | 108.06 | 108.06 | 100 |
| 25 Aug 2023 | 107.01 | 106.88 | 106.88 | 106.93 | 106.93 | - |
| 24 Aug 2023 | 108.32 | 107.26 | 107.26 | 107.26 | 107.26 | - |
| 23 Aug 2023 | 107.15 | 107.94 | 107.84 | 107.94 | 107.94 | - |
| 22 Aug 2023 | 106.48 | 107.10 | 107.10 | 107.10 | 107.10 | - |
| 21 Aug 2023 | 106.25 | 106.88 | 106.12 | 106.12 | 106.12 | 2 |
| 18 Aug 2023 | 106.44 | 105.40 | 105.40 | 105.40 | 105.40 | 100 |
| 17 Aug 2023 | 106.54 | 106.60 | 106.60 | 106.60 | 106.60 | 1 |
| 16 Aug 2023 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | - |
| 15 Aug 2023 | 107.52 | 106.78 | 106.78 | 106.78 | 106.78 | - |
| 14 Aug 2023 | 107.65 | 107.56 | 107.52 | 107.56 | 107.56 | 1 |
| 11 Aug 2023 | 107.40 | 107.40 | 107.32 | 107.32 | 107.32 | 2 |
| 10 Aug 2023 | 107.52 | 108.26 | 107.98 | 107.98 | 107.98 | 1 |
| 09 Aug 2023 | 108.22 | 108.22 | 108.22 | 108.22 | 108.22 | - |
| 08 Aug 2023 | 104.18 | 107.38 | 107.38 | 107.38 | 107.38 | - |
| 07 Aug 2023 | 103.73 | 103.98 | 103.98 | 103.98 | 103.98 | 1 |
| 04 Aug 2023 | 104.18 | 103.60 | 103.27 | 103.40 | 103.40 | 1,080 |
| 03 Aug 2023 | 104.34 | 103.98 | 103.84 | 103.98 | 103.98 | 6 |
| 02 Aug 2023 | 104.86 | 105.08 | 104.40 | 105.02 | 105.02 | 27 |
| 01 Aug 2023 | 106.85 | 106.18 | 106.18 | 106.18 | 106.18 | - |
| 31 Jul 2023 | 105.80 | 106.60 | 106.60 | 106.60 | 106.60 | - |
| 28 Jul 2023 | 105.74 | 106.20 | 105.42 | 105.42 | 105.42 | 2 |
| 27 Jul 2023 | 105.04 | 106.02 | 105.48 | 106.02 | 106.02 | 1 |
| 26 Jul 2023 | 105.84 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| 25 Jul 2023 | 105.18 | 105.94 | 105.94 | 105.94 | 105.94 | 1 |
| 24 Jul 2023 | 105.96 | 106.32 | 105.78 | 106.32 | 106.32 | 10 |
| 21 Jul 2023 | 105.68 | 105.34 | 105.28 | 105.34 | 105.34 | 131 |
| 20 Jul 2023 | 104.22 | 105.68 | 104.56 | 105.68 | 105.68 | 2,875 |
| 19 Jul 2023 | 103.77 | 104.06 | 103.94 | 103.94 | 103.94 | 82 |
| 18 Jul 2023 | - | - | - | - | - | - |
| 17 Jul 2023 | 102.32 | 102.26 | 102.10 | 102.26 | 102.26 | 1 |
| 14 Jul 2023 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
| 13 Jul 2023 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | - |
| 12 Jul 2023 | 101.72 | 102.26 | 102.26 | 102.26 | 102.26 | - |
| 11 Jul 2023 | 102.15 | 101.54 | 101.40 | 101.54 | 101.54 | 42 |
| 10 Jul 2023 | 101.54 | 101.72 | 101.72 | 101.72 | 101.72 | - |
| 07 Jul 2023 | 102.26 | 102.32 | 102.32 | 102.32 | 102.32 | - |
| 06 Jul 2023 | 104.26 | 102.86 | 102.86 | 102.86 | 102.86 | 1 |
| 05 Jul 2023 | 104.28 | 104.68 | 104.68 | 104.68 | 104.68 | - |
| 04 Jul 2023 | 103.77 | 104.54 | 104.54 | 104.54 | 104.54 | - |
| 03 Jul 2023 | 105.68 | 105.06 | 103.86 | 103.86 | 103.86 | 20 |
| 30 Jun 2023 | 104.90 | 106.08 | 106.08 | 106.08 | 106.08 | - |
| 29 Jun 2023 | 104.82 | 104.62 | 104.54 | 104.62 | 104.62 | 4 |
| 28 Jun 2023 | 104.47 | 104.68 | 104.62 | 104.68 | 104.68 | 2 |
| 27 Jun 2023 | 104.71 | 103.84 | 103.74 | 103.84 | 103.84 | 101 |
| 26 Jun 2023 | 106.07 | 105.28 | 105.28 | 105.28 | 105.28 | 1 |
| 23 Jun 2023 | 105.53 | 106.64 | 106.10 | 106.60 | 106.60 | 1 |
| 22 Jun 2023 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | - |
| 21 Jun 2023 | 105.86 | 105.86 | 105.86 | 105.86 | 105.86 | - |
| 20 Jun 2023 | 106.31 | 106.46 | 106.44 | 106.46 | 106.46 | 1 |
| 19 Jun 2023 | 107.17 | 107.17 | 107.17 | 107.17 | 107.17 | - |
| 16 Jun 2023 | 107.26 | 108.40 | 107.74 | 108.40 | 108.40 | 1 |
| 15 Jun 2023 | 106.37 | 106.68 | 106.68 | 106.68 | 106.68 | 218 |
| 14 Jun 2023 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | - |
| 13 Jun 2023 | 107.22 | 107.22 | 107.22 | 107.22 | 107.22 | - |
| 12 Jun 2023 | 108.18 | 107.56 | 107.46 | 107.46 | 107.46 | - |
| 09 Jun 2023 | 108.08 | 107.54 | 107.30 | 107.54 | 107.54 | 1 |
| 08 Jun 2023 | 107.58 | 108.00 | 107.86 | 107.86 | 107.86 | 1 |
| 07 Jun 2023 | 108.65 | 108.64 | 107.80 | 107.80 | 107.80 | 1 |
| 06 Jun 2023 | 108.73 | 109.40 | 109.28 | 109.40 | 109.40 | 2 |
| 05 Jun 2023 | 107.95 | 108.38 | 108.34 | 108.38 | 108.38 | 1 |
| 02 Jun 2023 | 106.85 | 107.74 | 107.74 | 107.74 | 107.74 | 19 |
| 01 Jun 2023 | 107.44 | 107.04 | 107.04 | 107.04 | 107.04 | - |
| 31 May 2023 | 106.93 | 107.26 | 107.26 | 107.26 | 107.26 | - |
| 30 May 2023 | 108.98 | 107.84 | 107.60 | 107.60 | 107.60 | 2 |
| 26 May 2023 | 108.00 | 108.88 | 108.56 | 108.00 | 108.00 | 138 |
| 25 May 2023 | 108.45 | 108.78 | 107.84 | 107.84 | 107.84 | 1 |
| 24 May 2023 | 109.35 | 108.84 | 108.60 | 108.60 | 108.60 | - |
| 23 May 2023 | 110.33 | 111.04 | 110.16 | 110.16 | 110.16 | - |
| 22 May 2023 | 111.05 | 110.86 | 110.54 | 110.86 | 110.86 | 1 |
| 19 May 2023 | 110.17 | 110.17 | 110.17 | 110.17 | 110.17 | - |
| 18 May 2023 | 109.86 | 110.14 | 110.14 | 110.14 | 110.14 | - |
| 17 May 2023 | 110.37 | 110.37 | 110.37 | 110.37 | 110.37 | - |
| 16 May 2023 | 110.48 | 111.02 | 111.02 | 111.02 | 111.02 | 1 |
| 15 May 2023 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | - |
| 12 May 2023 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
| 11 May 2023 | 109.94 | 110.50 | 110.50 | 110.50 | 110.50 | 900 |
| *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.
