Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

iShares STOXX Europe 600 Financial Services UCITS ETF (DE) (EXH2.DE)

85.30
-0.11
(-0.13%)
As of 12:24:08 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202585.1285.8685.1285.3085.307,472
May 2, 202584.9585.5184.2185.4185.411,407
Apr 30, 202584.1684.1983.1184.0784.072,486
Apr 29, 202582.9983.5782.9883.3083.30397
Apr 28, 202583.4283.6683.3383.3383.33833
Apr 25, 202583.3483.4383.0983.2883.282,944
Apr 24, 202582.2882.8282.0082.6782.67917
Apr 23, 202582.3682.5781.9982.0582.054,802
Apr 22, 202579.6380.8979.5080.8980.896,501
Apr 17, 202579.5780.1179.2779.9579.95836
Apr 16, 202579.6279.7978.7079.7979.794,054
Apr 15, 2025 0.02927 Dividend
Apr 15, 202579.3180.7579.3180.7580.7521,609
Apr 14, 202578.2778.6778.0878.6278.59439
Apr 11, 202577.4777.4776.6476.8276.7989
Apr 10, 202579.3379.5276.9576.9576.924,991
Apr 9, 202573.3874.0072.4672.9472.911,198
Apr 8, 202573.9276.6673.8375.8175.784,535
Apr 7, 202572.4675.8971.2472.8772.8439,522
Apr 4, 202581.4081.5476.6976.9076.876,098
Apr 3, 202583.2183.9882.2582.4682.431,269
Apr 2, 202585.3985.3984.3085.2585.224,949
Apr 1, 202585.5785.9085.0785.4885.451,983
Mar 31, 202585.5985.5984.5784.6584.622,195
Mar 28, 202586.8787.0586.0686.6086.573,438
Mar 27, 202586.5887.1586.3187.1587.121,967
Mar 26, 202588.6188.6187.6587.6587.62508
Mar 25, 202587.6988.4387.5288.2588.22521
Mar 24, 202587.6787.6786.9787.3187.28893
Mar 21, 202587.0287.1386.6786.7986.764,840
Mar 20, 202586.9387.2685.9887.1687.1312,008
Mar 19, 202586.7287.1186.3787.0587.021,399
Mar 18, 202586.7586.9586.5486.8386.80767
Mar 17, 202586.0186.5985.9186.5486.511,832
Mar 14, 202584.5986.0284.5285.9485.91268
Mar 13, 202585.1085.5884.6184.6184.583,358
Mar 12, 202584.6685.4484.4885.2385.204,984
Mar 11, 202585.2185.2183.7383.9483.919,929
Mar 10, 202586.9486.9984.8384.8384.802,398
Mar 7, 202586.1086.9986.1086.8086.774,107
Mar 6, 202588.1388.1385.8886.6986.663,284
Mar 5, 202588.2788.3787.4887.6487.614,090
Mar 4, 202590.0990.0987.5187.5487.512,560
Mar 3, 202589.9090.9989.5390.8390.8025,657
Feb 28, 202589.1589.6788.8789.6789.641,649
Feb 27, 202589.3789.5988.9789.5289.49507
Feb 26, 202589.0089.6488.9889.5989.561,478
Feb 25, 202588.8188.9088.2588.3388.30355
Feb 24, 202589.7289.7288.4688.8088.774,914
Feb 21, 202589.7490.0889.6089.9489.911,122
Feb 20, 202589.8290.4389.5789.6289.593,277
Feb 19, 202591.0191.0289.7590.0089.973,337
Feb 18, 202590.6290.8990.1490.8290.791,389
Feb 17, 202590.0190.5190.0190.4190.381,631
Feb 14, 202589.7489.9989.6889.7789.74889
Feb 13, 202589.3989.7488.9589.7089.6723,947
Feb 12, 202589.3089.4188.8088.8388.801,147
Feb 11, 202589.0989.3388.9889.1389.105,244
Feb 10, 202588.7889.2888.7889.1689.1330,638
Feb 7, 202589.1989.1988.6888.6888.65474
Feb 6, 202588.8789.2188.6089.1089.074,855
Feb 5, 202587.3288.2587.2088.2588.223,344
Feb 4, 202589.1889.1887.4887.8287.791,602
Feb 3, 202587.9488.9287.9488.9288.89900
Jan 31, 202589.5989.9589.5889.7289.693,104
Jan 30, 202588.7889.5288.7889.5289.49857
Jan 29, 202588.6988.6988.4688.5288.493,989
Jan 28, 202587.9488.2287.8187.9487.911,376
Jan 27, 202587.3187.6987.2187.6687.633,651
Jan 24, 202588.6288.6287.8187.9287.8921,893
Jan 23, 202588.0288.4787.5888.4288.394,624
Jan 22, 202587.4987.8687.3487.7787.742,426
Jan 21, 202586.6586.9886.6586.9886.956,581
Jan 20, 202586.3986.5386.1486.3886.352,149
Jan 17, 202585.8086.2485.8086.1486.11195
Jan 16, 202585.0485.4184.8185.3285.292,485
Jan 15, 2025 0.25438 Dividend
Jan 15, 202583.1984.7483.1984.5284.491,456
Jan 14, 202583.2983.4283.0483.1582.861,110
Jan 13, 202583.1383.3082.8082.9682.6813,941
Jan 10, 202584.9084.9483.7683.7683.47659
Jan 9, 202583.9884.9983.9884.9484.652,295
Jan 8, 202584.2684.6783.6883.9483.652,070
Jan 7, 202583.7684.2083.2683.5383.246,560
Jan 6, 202583.2383.5683.2383.5683.2716
Jan 3, 202583.1483.2082.8182.8182.532,217
Jan 2, 202582.5282.7881.9982.7882.5011,352
Dec 30, 202481.6881.8881.5981.5981.31233
Dec 27, 202481.3182.1281.3182.1081.821,106
Dec 23, 202480.9381.4680.9180.9180.632,126
Dec 20, 202480.6881.4080.1181.2981.012,593
Dec 19, 202481.6881.8481.1681.5081.227,647
Dec 18, 202483.0983.4183.0483.1882.89522
Dec 17, 202483.4683.4683.1283.2282.931,574
Dec 16, 202483.1883.7883.1883.7883.498,411
Dec 13, 202483.7483.8883.2683.3383.041,675
Dec 12, 202484.1984.1983.7483.7883.495,210
Dec 11, 202483.5884.0883.5784.0083.714,643
Dec 10, 202483.8383.9483.6483.6483.351,146
Dec 9, 202485.1085.1084.2084.2883.995,474
Dec 6, 202484.6884.8884.5084.6984.40474
Dec 5, 202484.6184.8484.6184.8384.542,169
Dec 4, 202484.2284.4884.0884.4884.19486
Dec 3, 202483.8684.0383.8183.9983.70620
Dec 2, 202483.4884.0683.4383.8183.521,863
Nov 29, 202482.8483.5782.8483.5783.282,989
Nov 28, 202482.5182.8682.5182.6882.40931
Nov 27, 202481.6982.1781.6982.1781.89319
Nov 26, 202482.2482.3781.8181.8181.532,313
Nov 25, 202482.9082.9082.2682.6382.351,108
Nov 22, 202481.8782.2281.4782.1981.91720
Nov 21, 202480.6081.2480.4281.2480.96928
Nov 20, 202480.6380.8380.3180.5780.29863
Nov 19, 202480.9080.9079.5980.2079.92362
Nov 18, 202480.0380.5679.9080.5680.281,978
Nov 15, 202480.0680.3179.9980.0379.761,773
Nov 14, 202480.3480.5479.8780.5480.262,230
Nov 13, 202479.7379.8779.1079.7979.523,172
Nov 12, 202481.3781.3780.2380.2379.952,067
Nov 11, 202481.5182.3481.5182.2681.98926
Nov 8, 202481.5581.5580.8880.9380.655,148
Nov 7, 202481.6681.9081.4781.5581.272,963
Nov 6, 202481.6982.0181.3581.3581.071,505
Nov 5, 202479.3279.9079.2779.7879.512,387
Nov 4, 202479.2079.4679.1979.1978.92661
Nov 1, 202478.3679.5478.3679.3279.054,593
Oct 31, 202479.2079.2078.1478.3978.121,431
Oct 30, 202481.3881.3879.7279.7279.451,360
Oct 29, 202482.2682.2681.3981.3981.118,002
Oct 28, 202481.3581.7581.0081.7581.47975
Oct 25, 202481.3081.4181.0781.1280.84911
Oct 24, 202481.1381.6581.1381.2380.95674
Oct 23, 202481.8381.8380.9780.9780.696,479
Oct 22, 202481.9981.9981.2181.8381.55195
Oct 21, 202482.3182.6882.0082.0081.721,994
Oct 18, 202482.1082.4882.0082.4882.204,341
Oct 17, 202481.6482.3881.6482.3282.042,016
Oct 16, 202481.0281.3481.0081.3481.063,409
Oct 15, 2024 0.257846 Dividend
Oct 15, 202481.3781.4981.0981.0980.812,896
Oct 14, 202480.8881.3080.5881.3080.76799
Oct 11, 202480.0380.6280.0080.6280.092,164
Oct 10, 202480.4980.4979.8979.8979.36667
Oct 9, 202479.6580.3979.6580.3979.86869
Oct 8, 202479.4779.8179.2679.6979.16150
Oct 7, 202480.2580.2579.7380.0379.5081
Oct 4, 202479.7080.1679.6279.8779.34918
Oct 3, 202480.2280.2279.6179.7479.21400
Oct 2, 202480.4580.5079.8780.5079.979,701
Oct 1, 202480.7381.1679.7380.1979.665,310
Sep 30, 202480.5080.5080.2080.4379.90886
Sep 27, 202480.6981.0780.6981.0780.546,044
Sep 26, 202480.3580.9880.2080.7080.177,347
Sep 25, 202479.5479.8879.5479.7179.183,713
Sep 24, 202480.7780.7779.9079.9079.37396
Sep 23, 202479.5080.1379.4280.1279.5911,582
Sep 20, 202479.6979.7279.3379.4278.901,235
Sep 19, 202479.5379.8879.1579.8879.356,198
Sep 18, 202478.9678.9678.4678.6978.173,332
Sep 17, 202479.3579.5079.0679.0678.54652
Sep 16, 202478.2778.8578.2778.8078.28753
Sep 13, 202477.9578.6677.9578.5378.01254
Sep 12, 202477.6277.8077.4777.6977.182,813
Sep 11, 202476.9276.9276.4076.4075.90229
Sep 10, 202476.7376.7776.2376.4675.96132
Sep 9, 202476.1576.8476.1576.8476.33212
Sep 6, 202476.1176.8675.8075.8075.301,823
Sep 5, 202476.2476.5476.1576.1575.652,048
Sep 4, 202475.9676.8275.9676.5476.042,436
Sep 3, 202478.2678.2677.2577.2576.741,217
Sep 2, 202478.8578.9878.2878.5378.012,096
Aug 30, 202479.0779.1678.8978.8978.3762
Aug 29, 202478.8579.1778.8578.9778.45248
Aug 28, 202478.7378.9878.6378.8278.30519
Aug 27, 202478.4878.5378.1878.4477.92569
Aug 26, 202478.1278.5378.1078.4577.931,793
Aug 23, 202478.0178.2977.9778.2977.77738
Aug 22, 202477.3077.9577.3077.8177.308,495
Aug 21, 202476.9677.0576.8677.0376.522,552
Aug 20, 202477.1577.3176.9176.9576.4463
Aug 19, 202476.4777.0976.4777.0376.521,352
Aug 16, 202476.3876.7176.2576.4975.992,255
Aug 15, 202475.7176.0875.3076.0875.58167
Aug 14, 202475.0075.4374.7475.4374.931,817
Aug 13, 202474.3674.4373.8474.4373.942,908
Aug 12, 202474.0174.0173.5373.7973.303,966
Aug 9, 202473.1573.5773.1373.5273.046,331
Aug 8, 202472.5472.9572.0772.9572.471,204
Aug 7, 202472.2073.2372.2073.0972.611,591
Aug 6, 202472.1372.1370.9771.5671.091,022
Aug 5, 202470.1971.3670.1971.3670.894,381
Aug 2, 202474.9974.9972.7772.9772.493,778
Aug 1, 202476.9077.4776.0076.0075.5011,951
Jul 31, 202476.7576.9176.5876.8676.351,836
Jul 30, 202475.7476.4175.7476.3775.872,464
Jul 29, 202476.3876.4475.6475.6475.142,462
Jul 26, 202475.4475.8175.2375.7875.2812,013
Jul 25, 202474.8875.1174.1975.0574.561,315
Jul 24, 202475.9476.0575.6575.9375.43484
Jul 23, 202476.4076.7476.1376.5476.041,684
Jul 22, 202475.8276.3075.8276.3075.8051
Jul 19, 202475.6275.6275.3875.5475.041,613
Jul 18, 202476.4476.7176.2076.2075.70839
Jul 17, 202476.6076.8076.4976.5276.022,574
Jul 16, 2024 0.690264 Dividend
Jul 16, 202476.7176.8176.6676.7276.218,595
Jul 15, 202477.1877.8977.1877.5676.363,378
Jul 12, 202477.4077.8077.3877.8076.60357
Jul 11, 202476.7077.2576.6377.1775.98844
Jul 10, 202475.9276.3775.7376.3775.19588
Jul 9, 202475.8576.0575.6375.6674.49826
Jul 8, 202475.9976.5775.9976.0574.881,514
Jul 5, 202476.4276.7576.1376.4175.231,043
Jul 4, 202476.1976.6376.1976.4275.24207
Jul 3, 202475.7076.2575.7076.1174.941,152
Jul 2, 202475.1175.6674.9575.6674.491,596
Jul 1, 202476.4576.4575.4875.4874.323,602
Jun 28, 202476.0676.2775.5375.5974.425,245
Jun 27, 202475.6975.8075.5875.6274.452,912
Jun 26, 202476.7676.7675.7475.9774.809,818
Jun 25, 202476.8776.9076.4476.4975.311,522
Jun 24, 202476.8377.6776.6477.4976.2936,215
Jun 21, 202477.3677.6876.7876.8375.6474,943
Jun 20, 202476.9077.7376.9077.7376.531,038
Jun 19, 202476.7677.0076.7476.7475.56624
Jun 18, 202476.7576.8776.6176.8775.68385
Jun 17, 202475.9376.1475.7976.1474.963,747
Jun 14, 202476.1476.1475.1675.5374.3673
Jun 13, 202477.1477.2575.9775.9774.802,166
Jun 12, 202476.4277.6976.4277.4676.261,458
Jun 11, 202476.8476.8476.1676.1674.9810
Jun 10, 202476.1676.5375.9776.5375.35207
Jun 7, 202477.0277.0276.4276.5675.38943
Jun 6, 202477.3577.4076.9777.1175.92363
Jun 5, 202476.5676.8776.5676.8775.68286
Jun 4, 202476.2376.4376.0976.1875.00114
Jun 3, 202476.8176.8176.2476.4375.252,264
May 31, 202475.5776.0275.4975.9874.811,718
May 30, 202474.7875.5374.7875.5374.36593
May 29, 202475.6275.6274.9474.9473.78323
May 28, 202476.7876.8275.7775.8474.671,423
May 27, 202476.2676.5676.2076.5675.38965
May 24, 202475.6076.4675.6076.3175.1348
May 23, 202475.9576.2075.9576.1174.94409
May 22, 202475.8875.8875.4675.6174.44771
May 21, 202475.4875.8675.4875.8674.69189
May 20, 202475.4975.9075.4975.7374.56162
May 17, 202475.2075.3374.8375.3374.171,548
May 16, 202475.6975.9575.2675.3674.201,656
May 15, 202475.0775.5474.9675.5474.372,461
May 14, 202474.2574.5474.1574.5473.39253
May 13, 202474.6074.6374.1474.2773.1212,007
May 10, 202473.6274.4773.6274.4773.322,117
May 9, 202473.4273.6773.3573.5772.43264
May 8, 202473.7573.7873.6273.6572.51454
May 7, 202473.2874.1773.2874.0172.8713,258
May 6, 202472.0672.5572.0072.4371.315,404

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.