Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,570.23 -1,550.98 (-2.67%) CMC Crypto 200
1,174.32 -34.37 (-2.85%)
iShares EURO STOXX Banks 30-15 UCITS ETF (DE) (EXX1.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 14.35 | 14.48 | 14.26 | 14.36 | 14.36 | 405,546 |
| 04 Jul 2024 | 14.35 | 14.47 | 14.35 | 14.45 | 14.45 | 352,618 |
| 03 Jul 2024 | 14.09 | 14.31 | 14.09 | 14.25 | 14.25 | 226,737 |
| 02 Jul 2024 | 14.08 | 14.11 | 13.92 | 14.00 | 14.00 | 189,717 |
| 01 Jul 2024 | 14.21 | 14.21 | 14.04 | 14.18 | 14.18 | 230,072 |
| 28 Jun 2024 | 13.86 | 13.88 | 13.70 | 13.80 | 13.80 | 349,356 |
| 27 Jun 2024 | 13.80 | 13.87 | 13.75 | 13.79 | 13.79 | 100,581 |
| 26 Jun 2024 | 13.96 | 13.96 | 13.74 | 13.82 | 13.82 | 222,554 |
| 25 Jun 2024 | 14.04 | 14.04 | 13.84 | 13.88 | 13.88 | 107,517 |
| 24 Jun 2024 | 13.83 | 14.02 | 13.78 | 13.99 | 13.99 | 176,860 |
| 21 Jun 2024 | 13.89 | 13.90 | 13.57 | 13.68 | 13.68 | 508,036 |
| 20 Jun 2024 | 13.78 | 13.94 | 13.78 | 13.93 | 13.93 | 174,949 |
| 19 Jun 2024 | 13.79 | 13.91 | 13.72 | 13.78 | 13.78 | 382,829 |
| 18 Jun 2024 | 13.85 | 13.85 | 13.70 | 13.80 | 13.80 | 276,898 |
| 17 Jun 2024 | 13.61 | 13.69 | 13.43 | 13.64 | 13.64 | 175,368 |
| 14 Jun 2024 | 13.70 | 13.72 | 13.26 | 13.46 | 13.46 | 1,401,291 |
| 13 Jun 2024 | 14.14 | 14.17 | 13.70 | 13.77 | 13.77 | 626,094 |
| 12 Jun 2024 | 14.13 | 14.25 | 14.13 | 14.18 | 14.18 | 134,142 |
| 11 Jun 2024 | 14.43 | 14.45 | 13.99 | 14.05 | 14.05 | 214,842 |
| 10 Jun 2024 | 14.39 | 14.47 | 14.34 | 14.43 | 14.43 | 103,213 |
| 07 Jun 2024 | 14.67 | 14.74 | 14.55 | 14.66 | 14.66 | 198,545 |
| 06 Jun 2024 | 14.42 | 14.67 | 14.37 | 14.65 | 14.65 | 283,224 |
| 05 Jun 2024 | 14.48 | 14.52 | 14.37 | 14.41 | 14.41 | 138,366 |
| 04 Jun 2024 | 14.77 | 14.77 | 14.38 | 14.44 | 14.44 | 201,592 |
| 03 Jun 2024 | 14.92 | 14.95 | 14.81 | 14.83 | 14.83 | 77,653 |
| 31 May 2024 | 14.81 | 14.83 | 14.71 | 14.79 | 14.79 | 96,383 |
| 30 May 2024 | 14.54 | 14.78 | 14.54 | 14.77 | 14.77 | 199,757 |
| 29 May 2024 | 14.78 | 14.78 | 14.50 | 14.56 | 14.56 | 174,919 |
| 28 May 2024 | 14.74 | 14.81 | 14.71 | 14.77 | 14.77 | 61,710 |
| 27 May 2024 | 14.70 | 14.72 | 14.65 | 14.71 | 14.71 | 266,913 |
| 24 May 2024 | 14.57 | 14.72 | 14.52 | 14.69 | 14.69 | 159,745 |
| 23 May 2024 | 14.74 | 14.80 | 14.67 | 14.73 | 14.73 | 382,404 |
| 22 May 2024 | 14.82 | 14.83 | 14.71 | 14.71 | 14.71 | 220,800 |
| 21 May 2024 | 14.80 | 14.80 | 14.66 | 14.80 | 14.80 | 330,570 |
| 20 May 2024 | 14.85 | 14.88 | 14.81 | 14.82 | 14.82 | 86,710 |
| 17 May 2024 | 14.70 | 14.81 | 14.68 | 14.81 | 14.81 | 125,247 |
| 16 May 2024 | 14.73 | 14.73 | 14.63 | 14.66 | 14.66 | 553,966 |
| 15 May 2024 | 14.71 | 14.76 | 14.61 | 14.70 | 14.70 | 223,632 |
| 14 May 2024 | 14.50 | 14.66 | 14.48 | 14.64 | 14.64 | 227,113 |
| 13 May 2024 | 14.46 | 14.51 | 14.43 | 14.47 | 14.47 | 277,530 |
| 10 May 2024 | 14.40 | 14.47 | 14.38 | 14.43 | 14.43 | 199,159 |
| 09 May 2024 | 14.39 | 14.39 | 14.28 | 14.36 | 14.36 | 541,206 |
| 08 May 2024 | 14.50 | 14.50 | 14.34 | 14.43 | 14.43 | 355,079 |
| 07 May 2024 | 14.23 | 14.44 | 14.23 | 14.44 | 14.44 | 656,922 |
| 06 May 2024 | 13.98 | 14.12 | 13.95 | 14.12 | 14.12 | 278,495 |
| 03 May 2024 | 14.21 | 14.21 | 13.90 | 13.96 | 13.96 | 233,020 |
| 02 May 2024 | 14.12 | 14.15 | 14.03 | 14.07 | 14.07 | 745,407 |
| 30 Apr 2024 | 14.19 | 14.20 | 13.99 | 14.02 | 14.02 | 253,930 |
| 29 Apr 2024 | 14.39 | 14.39 | 14.13 | 14.16 | 14.16 | 369,131 |
| 26 Apr 2024 | 14.18 | 14.31 | 14.18 | 14.24 | 14.24 | 156,075 |
| 25 Apr 2024 | 14.16 | 14.25 | 14.04 | 14.11 | 14.11 | 112,792 |
| 24 Apr 2024 | 14.18 | 14.18 | 14.02 | 14.05 | 14.05 | 80,288 |
| 23 Apr 2024 | 13.93 | 14.16 | 13.93 | 14.14 | 14.14 | 52,461 |
| 22 Apr 2024 | 13.75 | 13.85 | 13.65 | 13.85 | 13.85 | 446,651 |
| 19 Apr 2024 | 13.46 | 13.64 | 13.43 | 13.62 | 13.62 | 445,527 |
| 18 Apr 2024 | 13.43 | 13.61 | 13.43 | 13.61 | 13.61 | 102,218 |
| 17 Apr 2024 | 13.24 | 13.44 | 13.23 | 13.36 | 13.36 | 53,700 |
| 16 Apr 2024 | 13.24 | 13.26 | 13.14 | 13.16 | 13.16 | 417,956 |
| 15 Apr 2024 | 13.45 | 13.59 | 13.44 | 13.46 | 13.46 | 391,078 |
| 12 Apr 2024 | 13.53 | 13.58 | 13.38 | 13.40 | 13.40 | 505,008 |
| 11 Apr 2024 | 13.72 | 13.74 | 13.32 | 13.43 | 13.43 | 404,384 |
| 10 Apr 2024 | 13.71 | 13.80 | 13.56 | 13.73 | 13.73 | 146,887 |
| 09 Apr 2024 | 13.79 | 13.80 | 13.64 | 13.64 | 13.64 | 297,061 |
| 08 Apr 2024 | 13.68 | 13.80 | 13.68 | 13.79 | 13.79 | 262,174 |
| 05 Apr 2024 | 13.64 | 13.66 | 13.52 | 13.66 | 13.66 | 275,105 |
| 04 Apr 2024 | 13.77 | 13.86 | 13.76 | 13.83 | 13.83 | 243,934 |
| 03 Apr 2024 | 13.59 | 13.75 | 13.58 | 13.71 | 13.71 | 1,149,529 |
| 02 Apr 2024 | 13.66 | 13.66 | 13.48 | 13.52 | 13.52 | 250,440 |
| 28 Mar 2024 | 13.43 | 13.53 | 13.42 | 13.51 | 13.51 | 85,027 |
| 27 Mar 2024 | 13.34 | 13.43 | 13.34 | 13.38 | 13.38 | 193,594 |
| 26 Mar 2024 | 13.21 | 13.34 | 13.21 | 13.32 | 13.32 | 114,252 |
| 25 Mar 2024 | 13.13 | 13.21 | 13.13 | 13.17 | 13.17 | 149,379 |
| 22 Mar 2024 | 13.12 | 13.21 | 13.12 | 13.14 | 13.14 | 210,838 |
| 21 Mar 2024 | 13.03 | 13.09 | 12.98 | 13.08 | 13.08 | 122,996 |
| 20 Mar 2024 | 12.94 | 12.94 | 12.83 | 12.91 | 12.91 | 57,805 |
| 19 Mar 2024 | 12.79 | 12.94 | 12.79 | 12.94 | 12.94 | 171,863 |
| 18 Mar 2024 | 12.73 | 12.77 | 12.72 | 12.75 | 12.75 | 124,799 |
| 15 Mar 2024 | 12.58 | 12.73 | 12.58 | 12.72 | 12.72 | 287,374 |
| 14 Mar 2024 | 12.59 | 12.64 | 12.51 | 12.54 | 12.54 | 69,796 |
| 13 Mar 2024 | 12.56 | 12.69 | 12.56 | 12.62 | 12.62 | 173,440 |
| 12 Mar 2024 | 12.35 | 12.53 | 12.34 | 12.52 | 12.52 | 106,956 |
| 11 Mar 2024 | 12.17 | 12.29 | 12.17 | 12.29 | 12.29 | 53,771 |
| 08 Mar 2024 | 12.24 | 12.33 | 12.24 | 12.26 | 12.26 | 31,795 |
| 07 Mar 2024 | 12.13 | 12.24 | 12.13 | 12.24 | 12.24 | 216,824 |
| 06 Mar 2024 | 12.08 | 12.21 | 12.08 | 12.15 | 12.15 | 316,165 |
| 05 Mar 2024 | 11.97 | 12.06 | 11.95 | 12.05 | 12.05 | 107,330 |
| 04 Mar 2024 | 11.93 | 12.00 | 11.93 | 12.00 | 12.00 | 57,790 |
| 01 Mar 2024 | 11.79 | 11.95 | 11.79 | 11.92 | 11.92 | 83,918 |
| 29 Feb 2024 | 11.85 | 11.87 | 11.76 | 11.76 | 11.76 | 77,340 |
| 28 Feb 2024 | 11.82 | 11.87 | 11.80 | 11.85 | 11.85 | 94,415 |
| 27 Feb 2024 | 11.76 | 11.82 | 11.75 | 11.81 | 11.81 | 240,999 |
| 26 Feb 2024 | 11.85 | 11.85 | 11.77 | 11.79 | 11.79 | 40,385 |
| 23 Feb 2024 | 11.77 | 11.86 | 11.76 | 11.86 | 11.86 | 184,233 |
| 22 Feb 2024 | 11.77 | 11.84 | 11.74 | 11.78 | 11.78 | 52,562 |
| 21 Feb 2024 | 11.65 | 11.75 | 11.63 | 11.70 | 11.70 | 423,325 |
| 20 Feb 2024 | 11.52 | 11.60 | 11.52 | 11.60 | 11.60 | 60,698 |
| 19 Feb 2024 | 11.49 | 11.56 | 11.48 | 11.53 | 11.53 | 130,919 |
| 16 Feb 2024 | 11.52 | 11.57 | 11.47 | 11.47 | 11.47 | 130,794 |
| 15 Feb 2024 | 11.46 | 11.48 | 11.36 | 11.43 | 11.43 | 84,632 |
| 14 Feb 2024 | 11.42 | 11.54 | 11.41 | 11.43 | 11.43 | 129,284 |
| *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.