Mail

A0H08K.DE - iShares (DE) I - iShares STOXX Europe 600 Insurance UCITS ETF (DE)

XETRA - XETRA Delayed Price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	33.44	33.89	33.29	33.88	33.88	5,900
01 Jun 2023	32.96	33.22	32.96	33.22	33.22	4,884
31 May 2023	33.21	33.46	32.77	32.78	32.78	1,314
30 May 2023	33.27	33.66	33.27	33.39	33.39	2,963
29 May 2023	33.42	33.44	33.33	33.41	33.41	485
26 May 2023	33.14	33.35	32.75	33.31	33.31	6,356
25 May 2023	32.94	33.13	32.74	33.03	33.03	6,079
24 May 2023	33.56	33.58	32.93	33.06	33.06	8,751
23 May 2023	33.83	34.01	33.83	33.94	33.94	16,278
22 May 2023	33.75	33.88	33.71	33.81	33.81	23,375
19 May 2023	33.47	33.97	33.47	33.79	33.79	3,279
18 May 2023	33.39	33.44	33.31	33.37	33.37	696
17 May 2023	33.03	33.21	33.03	33.17	33.17	1,312
16 May 2023	33.36	33.38	33.22	33.23	33.23	3,649
15 May 2023	33.50	33.50	33.35	33.47	33.47	15,115
12 May 2023	33.30	33.46	33.23	33.23	33.23	1,937
11 May 2023	33.35	33.35	32.96	33.13	33.13	2,660
10 May 2023	33.71	33.71	33.15	33.24	33.24	1,150
09 May 2023	33.47	33.61	33.38	33.61	33.61	4,426
08 May 2023	33.39	33.64	33.39	33.64	33.64	14,149
05 May 2023	33.01	33.35	32.99	33.33	33.33	5,647
04 May 2023	33.27	33.27	32.72	32.81	32.81	61,554
03 May 2023	33.26	33.38	33.18	33.26	33.26	8,802
02 May 2023	33.74	33.74	33.04	33.09	33.09	184,594
28 Apr 2023	33.51	33.71	33.29	33.71	33.71	22,710
27 Apr 2023	33.15	33.31	33.03	33.28	33.28	43
26 Apr 2023	33.19	33.19	32.95	33.10	33.10	1,118
25 Apr 2023	33.17	33.27	33.05	33.27	33.27	1,810
24 Apr 2023	33.22	33.42	33.22	33.42	33.42	476
21 Apr 2023	33.39	33.48	33.17	33.30	33.30	8,425
20 Apr 2023	33.35	33.40	33.21	33.40	33.40	2,034
19 Apr 2023	32.89	33.29	32.89	33.22	33.22	48,771
18 Apr 2023	32.53	32.89	32.53	32.85	32.85	6,673
17 Apr 2023	32.95	32.95	32.40	32.45	32.45	8,101
14 Apr 2023	32.94	33.06	32.71	32.96	32.96	1,701
13 Apr 2023	33.06	33.17	32.97	33.03	33.03	22,850
12 Apr 2023	33.13	33.17	33.03	33.05	33.05	44,561
11 Apr 2023	32.97	33.02	32.78	32.99	32.99	27,556
06 Apr 2023	32.29	32.73	32.29	32.72	32.72	2,277
05 Apr 2023	32.16	32.19	32.06	32.19	32.19	1,421
04 Apr 2023	32.10	32.44	32.08	32.08	32.08	8,054
03 Apr 2023	32.01	32.11	31.87	31.93	31.93	12,131
31 Mar 2023	32.00	32.10	31.69	32.00	32.00	6,359
30 Mar 2023	31.78	32.06	31.75	31.91	31.91	7,848
29 Mar 2023	31.14	31.55	31.14	31.55	31.55	7,151
28 Mar 2023	31.23	31.24	30.75	30.99	30.99	4,875
27 Mar 2023	31.24	31.24	30.84	30.94	30.94	3,209
24 Mar 2023	30.81	30.81	30.26	30.74	30.74	22,140
23 Mar 2023	31.21	31.21	30.75	30.99	30.99	6,213
22 Mar 2023	31.24	31.49	31.22	31.23	31.23	13,811
21 Mar 2023	30.81	31.43	30.81	31.39	31.39	21,803
20 Mar 2023	29.57	30.65	28.95	30.52	30.52	21,673
17 Mar 2023	30.96	31.14	29.96	29.96	29.96	14,039
16 Mar 2023	30.89	30.89	30.06	30.74	30.74	56,728
15 Mar 2023	31.76	31.76	30.34	30.35	30.35	103,371
14 Mar 2023	31.74	31.98	31.47	31.88	31.88	26,927
13 Mar 2023	32.68	32.70	31.59	31.71	31.71	62,844
10 Mar 2023	33.12	33.13	32.78	33.03	33.03	15,581
09 Mar 2023	33.74	33.74	33.67	33.67	33.67	162
08 Mar 2023	33.63	33.76	33.42	33.74	33.74	1,527
07 Mar 2023	33.73	33.83	33.62	33.62	33.62	5,936
06 Mar 2023	33.79	33.79	33.66	33.79	33.79	3,439
03 Mar 2023	33.63	33.65	33.44	33.62	33.62	7,253
02 Mar 2023	33.54	33.65	33.44	33.60	33.60	2,686
01 Mar 2023	33.81	33.92	33.63	33.67	33.67	6,101
28 Feb 2023	33.38	33.84	33.36	33.74	33.74	8,870
27 Feb 2023	33.35	33.53	33.35	33.44	33.44	3,667
24 Feb 2023	33.21	33.26	32.95	32.95	32.95	5,817
23 Feb 2023	33.02	33.24	32.95	33.10	33.10	7,342
22 Feb 2023	33.13	33.13	32.75	33.03	33.03	29,567
21 Feb 2023	33.31	33.38	33.10	33.24	33.24	6,468
20 Feb 2023	33.62	33.62	33.38	33.44	33.44	2,384
17 Feb 2023	33.07	33.39	33.01	33.37	33.37	14,961
16 Feb 2023	33.51	33.60	33.34	33.46	33.46	17,076
15 Feb 2023	33.13	33.40	33.13	33.40	33.40	8,786
14 Feb 2023	33.42	33.47	33.26	33.26	33.26	22,376
13 Feb 2023	33.23	33.42	33.19	33.33	33.33	6,225
10 Feb 2023	33.27	33.31	32.91	33.13	33.13	16,371
09 Feb 2023	33.53	33.74	33.46	33.47	33.47	20,716
08 Feb 2023	33.48	33.60	33.44	33.44	33.44	10,258
07 Feb 2023	33.27	33.28	33.12	33.28	33.28	2,048
06 Feb 2023	33.29	33.33	32.99	33.18	33.18	6,607
03 Feb 2023	33.39	33.46	33.33	33.40	33.40	23,414
02 Feb 2023	33.56	33.69	33.48	33.56	33.56	19,969
01 Feb 2023	33.55	33.58	33.44	33.54	33.54	12,983
31 Jan 2023	33.77	33.77	33.42	33.63	33.63	4,120
30 Jan 2023	33.67	33.78	33.44	33.72	33.72	230,686
27 Jan 2023	34.01	34.01	33.74	33.89	33.89	9,408
26 Jan 2023	33.90	33.94	33.85	33.91	33.91	16,979
25 Jan 2023	33.73	33.76	33.47	33.73	33.73	15,200
24 Jan 2023	33.46	33.68	33.46	33.63	33.63	13,754
23 Jan 2023	33.58	33.63	33.25	33.30	33.30	10,411
20 Jan 2023	33.31	33.47	33.30	33.47	33.47	5,452
19 Jan 2023	33.20	33.31	33.10	33.14	33.14	6,328
18 Jan 2023	33.25	33.44	33.22	33.37	33.37	21,751
17 Jan 2023	33.18	33.28	33.14	33.24	33.24	25,418
16 Jan 2023	33.28	33.28	33.03	33.18	33.18	4,445
13 Jan 2023	33.26	33.31	33.06	33.14	33.14	8,700
12 Jan 2023	32.97	33.25	32.90	33.15	33.15	22,865
11 Jan 2023	33.09	33.09	32.74	32.84	32.84	10,222
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...