Singapore markets open in 5 hours 8 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,085.12 -172.45 (-0.27%) CMC Crypto 200
1,321.70 -38.63 (-2.84%)
iShares (DE) I - iShares STOXX Europe 600 Retail UCITS ETF (DE) (0W0W.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | 42.02 | 42.02 | 42.01 | 42.01 | 42.01 | 3 |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | 40 |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 42.37 | 42.37 | 42.27 | 42.27 | 42.27 | 386 |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 41.85 | 41.92 | 41.85 | 41.92 | 41.92 | 1 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 1 |
| 20 May 2024 | 42.03 | 42.03 | 41.93 | 41.93 | 41.93 | 5 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 41.07 | 41.07 | 41.06 | 41.06 | 41.06 | - |
| 24 Apr 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | 2 |
| 23 Apr 2024 | 41.37 | 41.46 | 41.37 | 41.46 | 41.46 | - |
| 22 Apr 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 1 |
| 19 Apr 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 1 |
| 18 Apr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 17 Apr 2024 | 40.38 | 40.62 | 40.38 | 40.62 | 40.62 | 1 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 04 Apr 2024 | 41.85 | 41.85 | 41.61 | 41.61 | 41.61 | 1 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| 28 Mar 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| 27 Mar 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | 7 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 74 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 55 |
| 13 Mar 2024 | 38.35 | 38.99 | 38.35 | 38.99 | 38.99 | 14 |
| 12 Mar 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 37.40 | 37.51 | 37.40 | 37.51 | 37.51 | 3 |
| 07 Mar 2024 | 37.31 | 37.62 | 37.31 | 37.62 | 37.62 | 1 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | 1 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 37.49 | 37.49 | 37.08 | 37.08 | 37.08 | 78 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 07 Feb 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 1 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 36.29 | 36.41 | 36.28 | 36.41 | 36.41 | 1 |
| 31 Jan 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.