Singapore markets closed
Straits Times Index
3,366.13 +27.56 (+0.83%) S&P 500
5,475.09 +14.61 (+0.27%) Dow
39,169.52 +50.66 (+0.13%) Nasdaq
17,879.30 +146.70 (+0.83%) Bitcoin USD
62,603.41 -191.04 (-0.30%) CMC Crypto 200
1,337.79 -6.72 (-0.50%)
iShares STOXX Europe 600 UCITS ETF (DE) EUR (Dist) (EXSA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:58PM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 51.43 | 51.43 | 51.00 | 51.07 | 51.07 | 508 |
| 28 Jun 2024 | 51.04 | 51.14 | 50.81 | 50.81 | 50.81 | 110 |
| 27 Jun 2024 | 51.17 | 51.17 | 50.98 | 51.01 | 51.01 | 80 |
| 26 Jun 2024 | 51.69 | 51.72 | 51.07 | 51.14 | 51.14 | 34 |
| 25 Jun 2024 | 51.38 | 51.44 | 51.35 | 51.44 | 51.44 | 410 |
| 24 Jun 2024 | 51.11 | 51.64 | 51.11 | 51.55 | 51.55 | 10 |
| 21 Jun 2024 | 51.57 | 51.57 | 51.12 | 51.12 | 51.12 | 152 |
| 20 Jun 2024 | 51.18 | 51.62 | 51.15 | 51.55 | 51.55 | 54 |
| 19 Jun 2024 | 51.24 | 51.28 | 50.97 | 50.97 | 50.97 | 470 |
| 18 Jun 2024 | 51.18 | 51.31 | 50.96 | 51.26 | 51.26 | 244 |
| 17 Jun 2024 | 50.84 | 51.14 | 50.67 | 51.05 | 51.05 | 1,632 |
| 14 Jun 2024 | 51.84 | 51.88 | 51.30 | 51.41 | 51.41 | 435 |
| 13 Jun 2024 | 52.43 | 52.49 | 51.88 | 51.94 | 51.94 | 254 |
| 12 Jun 2024 | 52.30 | 52.69 | 52.25 | 52.60 | 52.60 | 596 |
| 11 Jun 2024 | 52.67 | 52.67 | 51.95 | 52.18 | 52.18 | 2,098 |
| 10 Jun 2024 | 52.36 | 52.56 | 52.25 | 52.56 | 52.56 | - |
| 07 Jun 2024 | 52.83 | 52.83 | 52.56 | 52.61 | 52.61 | 499 |
| 06 Jun 2024 | 52.71 | 52.91 | 52.67 | 52.84 | 52.84 | 364 |
| 05 Jun 2024 | 52.29 | 52.61 | 52.26 | 52.57 | 52.57 | 14,477 |
| 04 Jun 2024 | 52.27 | 52.27 | 51.84 | 52.05 | 52.05 | 268 |
| 03 Jun 2024 | 52.54 | 52.54 | 52.10 | 52.15 | 52.15 | 290 |
| 31 May 2024 | 51.98 | 52.10 | 51.88 | 52.07 | 52.07 | 146 |
| 30 May 2024 | 51.59 | 52.03 | 51.59 | 52.03 | 52.03 | - |
| 29 May 2024 | 52.00 | 52.05 | 51.62 | 51.64 | 51.64 | - |
| 28 May 2024 | 52.53 | 52.53 | 52.06 | 52.15 | 52.15 | 2 |
| 27 May 2024 | 52.34 | 52.48 | 52.27 | 52.48 | 52.48 | 193 |
| 24 May 2024 | 51.97 | 52.34 | 51.97 | 52.32 | 52.32 | - |
| 23 May 2024 | 52.39 | 52.58 | 52.25 | 52.25 | 52.25 | 447 |
| 22 May 2024 | 52.47 | 52.47 | 52.22 | 52.22 | 52.22 | 674 |
| 21 May 2024 | 52.49 | 52.51 | 52.31 | 52.50 | 52.50 | 41,504 |
| 20 May 2024 | 52.59 | 52.64 | 52.55 | 52.55 | 52.55 | 500 |
| 17 May 2024 | 52.45 | 52.54 | 52.31 | 52.54 | 52.54 | 619 |
| 16 May 2024 | 52.61 | 52.61 | 52.40 | 52.40 | 52.40 | 157 |
| 15 May 2024 | 52.40 | 52.62 | 52.38 | 52.57 | 52.57 | 503 |
| 14 May 2024 | 52.09 | 52.25 | 52.09 | 52.20 | 52.20 | 170 |
| 13 May 2024 | 52.24 | 52.24 | 52.05 | 52.07 | 52.07 | 2,482 |
| 10 May 2024 | 51.94 | 52.19 | 51.94 | 52.07 | 52.07 | 19 |
| 09 May 2024 | 51.51 | 51.79 | 51.46 | 51.77 | 51.77 | 65 |
| 08 May 2024 | 51.41 | 51.57 | 51.41 | 51.52 | 51.52 | - |
| 07 May 2024 | 50.98 | 51.44 | 50.97 | 51.35 | 51.35 | 136 |
| 06 May 2024 | 50.55 | 50.90 | 50.55 | 50.87 | 50.87 | 527 |
| 03 May 2024 | 50.36 | 50.63 | 50.35 | 50.53 | 50.53 | 220 |
| 02 May 2024 | 50.19 | 50.36 | 50.17 | 50.27 | 50.27 | 165 |
| 30 Apr 2024 | 50.69 | 50.78 | 50.25 | 50.32 | 50.32 | 380 |
| 29 Apr 2024 | 50.78 | 50.85 | 50.62 | 50.64 | 50.64 | 695 |
| 26 Apr 2024 | 50.45 | 50.69 | 50.42 | 50.67 | 50.67 | 402 |
| 25 Apr 2024 | 50.26 | 50.26 | 49.90 | 50.01 | 50.01 | - |
| 24 Apr 2024 | 50.75 | 50.75 | 50.22 | 50.36 | 50.36 | 37 |
| 23 Apr 2024 | 50.13 | 50.55 | 50.13 | 50.55 | 50.55 | 410 |
| 22 Apr 2024 | 49.86 | 50.21 | 49.71 | 50.21 | 50.21 | 290 |
| 19 Apr 2024 | 49.05 | 49.55 | 49.05 | 49.53 | 49.53 | 296 |
| 18 Apr 2024 | 49.61 | 49.64 | 49.37 | 49.38 | 49.38 | 141 |
| 17 Apr 2024 | 49.29 | 49.76 | 49.29 | 49.46 | 49.46 | 30 |
| 16 Apr 2024 | 49.65 | 49.65 | 49.37 | 49.58 | 49.58 | 2,071 |
| 15 Apr 2024 | 50.16 | 50.51 | 49.85 | 49.85 | 49.85 | 156 |
| 12 Apr 2024 | 50.33 | 50.63 | 49.85 | 49.85 | 49.85 | 309 |
| 11 Apr 2024 | 50.26 | 50.29 | 49.85 | 50.18 | 50.18 | 13 |
| 10 Apr 2024 | 50.32 | 50.51 | 49.95 | 50.21 | 50.21 | 210 |
| 09 Apr 2024 | 50.32 | 50.45 | 50.13 | 50.16 | 50.16 | 10,220 |
| 08 Apr 2024 | 50.23 | 50.45 | 50.23 | 50.42 | 50.42 | 44 |
| 05 Apr 2024 | 49.97 | 50.18 | 49.97 | 50.18 | 50.18 | 38 |
| 04 Apr 2024 | 50.50 | 50.64 | 50.22 | 50.22 | 50.22 | 510 |
| 03 Apr 2024 | 50.37 | 50.54 | 50.32 | 50.46 | 50.46 | 163 |
| 02 Apr 2024 | 50.92 | 50.99 | 50.33 | 50.36 | 50.36 | 266 |
| 28 Mar 2024 | 50.71 | 50.86 | 50.71 | 50.86 | 50.86 | 123 |
| 27 Mar 2024 | 50.65 | 50.72 | 50.56 | 50.72 | 50.72 | 1 |
| 26 Mar 2024 | 50.59 | 50.61 | 50.42 | 50.54 | 50.54 | 769 |
| 25 Mar 2024 | 50.49 | 50.58 | 50.31 | 50.50 | 50.50 | 886 |
| 22 Mar 2024 | 50.43 | 50.54 | 50.37 | 50.54 | 50.54 | 150 |
| 21 Mar 2024 | 50.40 | 50.46 | 50.19 | 50.39 | 50.39 | 888 |
| 20 Mar 2024 | 49.89 | 50.00 | 49.89 | 49.97 | 49.97 | 337 |
| 19 Mar 2024 | 49.79 | 49.96 | 49.76 | 49.87 | 49.87 | 30 |
| 18 Mar 2024 | 49.95 | 49.99 | 49.76 | 49.82 | 49.82 | - |
| 15 Mar 2024 | 49.99 | 50.26 | 49.99 | 50.10 | 50.10 | 78 |
| 14 Mar 2024 | 50.37 | 50.46 | 50.11 | 50.21 | 50.21 | 183 |
| 13 Mar 2024 | 50.21 | 50.33 | 50.15 | 50.31 | 50.31 | 2,354 |
| 12 Mar 2024 | 49.99 | 50.24 | 49.89 | 50.24 | 50.24 | 442 |
| 11 Mar 2024 | 49.66 | 49.69 | 49.61 | 49.63 | 49.63 | 672 |
| 08 Mar 2024 | 49.90 | 49.91 | 49.85 | 49.91 | 49.91 | - |
| 07 Mar 2024 | 49.11 | 49.99 | 49.11 | 49.99 | 49.99 | 95 |
| 06 Mar 2024 | 49.15 | 49.31 | 49.15 | 49.31 | 49.31 | 104 |
| 05 Mar 2024 | 49.10 | 49.15 | 49.02 | 49.02 | 49.02 | 611 |
| 04 Mar 2024 | 49.24 | 49.26 | 49.17 | 49.25 | 49.25 | 854 |
| 01 Mar 2024 | 49.15 | 49.17 | 49.07 | 49.17 | 49.17 | 51 |
| 29 Feb 2024 | 48.94 | 48.97 | 48.94 | 48.97 | 48.97 | - |
| 28 Feb 2024 | 49.08 | 49.08 | 48.88 | 48.88 | 48.88 | 598 |
| 27 Feb 2024 | 48.92 | 49.10 | 48.92 | 49.09 | 49.09 | 56 |
| 26 Feb 2024 | 49.08 | 49.12 | 49.01 | 49.04 | 49.04 | 379 |
| 23 Feb 2024 | 49.03 | 49.17 | 48.99 | 49.08 | 49.08 | 889 |
| 22 Feb 2024 | 48.83 | 49.03 | 48.83 | 48.94 | 48.94 | 633 |
| 21 Feb 2024 | 48.66 | 48.66 | 48.50 | 48.50 | 48.50 | 146 |
| 20 Feb 2024 | 48.61 | 48.67 | 48.54 | 48.60 | 48.60 | 308 |
| 19 Feb 2024 | 48.54 | 48.75 | 48.54 | 48.75 | 48.75 | 579 |
| 16 Feb 2024 | 48.47 | 48.58 | 48.47 | 48.58 | 48.58 | 445 |
| 15 Feb 2024 | 48.17 | 48.31 | 48.17 | 48.31 | 48.31 | 9 |
| 14 Feb 2024 | 47.77 | 48.01 | 47.77 | 48.01 | 48.01 | 825 |
| 13 Feb 2024 | 48.11 | 48.11 | 47.49 | 47.49 | 47.49 | 767 |
| 12 Feb 2024 | 48.02 | 48.19 | 48.02 | 48.15 | 48.15 | 20,918 |
| 09 Feb 2024 | 47.97 | 48.00 | 47.92 | 47.92 | 47.92 | 21 |
| 08 Feb 2024 | 48.06 | 48.12 | 47.99 | 47.99 | 47.99 | 303 |
| *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.