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

XETRA - Delayed Quote EUR

iShares EURO STOXX Select Dividend 30 UCITS ETF (DE) (EXSG.DE)

17.77
-0.03
(-0.18%)
At close: April 17 at 5:36:04 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202517.8017.8217.7017.7717.7739,018
Apr 16, 202517.6517.8217.5817.8017.8093,605
Apr 15, 2025 0.064751 Dividend
Apr 15, 202517.5817.7117.5417.7017.7040,437
Apr 14, 202517.3217.5017.3017.4617.4025,394
Apr 11, 202517.1117.1116.8817.0416.9821,639
Apr 10, 202517.7017.7316.9316.9316.8743,570
Apr 9, 202516.4516.5516.2116.3916.3340,284
Apr 8, 202516.7117.0016.5716.8416.7858,554
Apr 7, 202516.3016.9716.0016.5416.48158,191
Apr 4, 202517.9317.9517.1117.2517.1955,015
Apr 3, 202518.1618.3218.0718.1118.0440,452
Apr 2, 202518.4518.4518.3018.4318.3617,210
Apr 1, 202518.4218.5018.3718.4818.4125,212
Mar 31, 202518.4418.4418.2318.3418.2827,109
Mar 28, 202518.6418.6618.5118.5718.5017,879
Mar 27, 202518.5418.7018.5418.6618.59938,437
Mar 26, 202518.8118.8118.7218.7318.6615,968
Mar 25, 202518.7218.8218.7118.7618.6918,355
Mar 24, 202518.7118.7218.5618.5618.4937,482
Mar 21, 202518.5818.6118.4618.5718.5038,087
Mar 20, 202518.8118.8118.5218.6318.5620,284
Mar 19, 202518.7518.8318.7518.8018.7356,065
Mar 18, 202518.6018.8018.6018.7718.7040,688
Mar 17, 202518.3818.5618.3818.5418.4738,337
Mar 14, 202518.1518.4618.1518.3918.3244,723
Mar 13, 202518.2518.3418.1918.2518.1842,999
Mar 12, 202518.3118.3318.2318.3018.2334,340
Mar 11, 202518.3418.3818.1118.1818.1248,047
Mar 10, 202518.4218.4218.2818.3118.2441,862
Mar 7, 202518.2718.4118.2318.3618.2919,623
Mar 6, 202518.1718.3718.1218.3118.2518,080
Mar 5, 202517.9418.0917.9418.0017.9322,474
Mar 4, 202517.8417.8417.6117.7117.6530,845
Mar 3, 202517.8018.0117.6617.9517.8886,606
Feb 28, 202517.6917.7517.6617.7517.6915,329
Feb 27, 202517.7417.8217.6817.7617.696,930
Feb 26, 202517.6917.8717.6817.8717.8021,174
Feb 25, 202517.3817.6517.3817.5917.5215,083
Feb 24, 202517.3517.3717.2817.3717.3123,944
Feb 21, 202517.2217.2717.1917.2717.219,688
Feb 20, 202517.2517.3317.1817.2017.1325,393
Feb 19, 202517.4317.4617.2017.2217.1555,516
Feb 18, 202517.2517.3917.2317.3517.2941,452
Feb 17, 202517.1617.2917.1617.2217.1655,850
Feb 14, 202517.1117.1717.0717.1217.0625,558
Feb 13, 202517.1117.2017.0617.1417.08714,747
Feb 12, 202516.9517.0616.9517.0416.9731,003
Feb 11, 202516.8416.9216.8416.9216.8630,932
Feb 10, 202516.8316.8916.8316.8516.7916,782
Feb 7, 202516.8416.8716.7916.8116.7519,263
Feb 6, 202516.6516.8516.6516.8116.7519,820
Feb 5, 202516.6716.6716.5916.6316.5728,952
Feb 4, 202516.6316.7016.5416.6916.6310,291
Feb 3, 202516.5416.6416.5016.6216.5648,352
Jan 31, 202516.8116.8216.7616.7816.724,965
Jan 30, 202516.7816.8316.7716.8116.7516,854
Jan 29, 202516.6516.7516.6516.7516.699,556
Jan 28, 202516.6216.7216.6216.6716.619,429
Jan 27, 202516.4516.6216.4516.5816.5228,409
Jan 24, 202516.4916.5616.4316.4616.4021,638
Jan 23, 202516.3816.4616.3816.4616.407,786
Jan 22, 202516.4216.4516.3516.3616.3023,686
Jan 21, 202516.3416.4216.3416.4216.3632,525
Jan 20, 202516.3616.4816.3416.3916.3323,277
Jan 17, 202516.2716.3716.2716.3216.2620,382
Jan 16, 202516.2216.2416.1616.2216.1613,446
Jan 15, 2025 0.057318 Dividend
Jan 15, 202516.0216.1716.0016.1716.1117,071
Jan 14, 202516.0216.0615.9916.0015.8811,342
Jan 13, 202515.8415.9015.7915.8815.7718,848
Jan 10, 202515.8915.9815.8515.8515.7340,502
Jan 9, 202515.7715.9415.7715.9215.8159,645
Jan 8, 202515.9115.9415.7515.8715.7526,182
Jan 7, 202515.8815.9815.7915.9615.8413,090
Jan 6, 202515.8615.9515.7515.9515.839,182
Jan 3, 202515.8315.8315.7315.7415.6352,230
Jan 2, 202515.8315.8415.6215.8215.7064,920
Dec 30, 202415.6115.7115.6015.6815.5716,137
Dec 27, 202415.5015.6515.5015.6515.5412,068
Dec 23, 202415.4815.5015.4015.5015.3925,703
Dec 20, 202415.4115.4915.3215.4815.3713,747
Dec 19, 202415.4815.5615.4615.5515.438,591
Dec 18, 202415.6415.6715.6015.6215.5158,789
Dec 17, 202415.6715.7015.6215.6415.5212,181
Dec 16, 202415.8615.8615.6915.7615.6417,654
Dec 13, 202415.8115.9115.8115.8715.7530,072
Dec 12, 202415.9015.9015.7815.7915.6716,230
Dec 11, 202415.9315.9615.8615.9015.799,020
Dec 10, 202415.9115.9315.8915.9015.7918,849
Dec 9, 202415.9815.9915.9315.9315.8124,471
Dec 6, 202415.9516.0115.9015.9215.8120,118
Dec 5, 202415.7315.9115.7315.9115.7936,182
Dec 4, 202415.6615.7515.6615.7015.5916,484
Dec 3, 202415.6415.7015.6115.6315.5217,242
Dec 2, 202415.5315.6715.5315.6215.5029,856
Nov 29, 202415.4915.6015.4815.6015.4914,841
Nov 28, 202415.5415.5615.5015.5515.4417,670
Nov 27, 202415.4715.4915.4015.4915.3822,092
Nov 26, 202415.6015.6315.5315.5515.438,044
Nov 25, 202415.6815.7015.5915.6915.5730,857
Nov 22, 202415.6515.6615.4815.6215.5154,357
Nov 21, 202415.6015.6215.5015.5915.484,296
Nov 20, 202415.7115.7115.5815.5915.4814,789
Nov 19, 202415.8415.8415.5015.6415.5310,556
Nov 18, 202415.7315.8015.7215.8015.694,509
Nov 15, 202415.5715.7215.5515.6815.5627,964
Nov 14, 202415.4115.5715.3515.5715.468,329
Nov 13, 202415.4315.4715.2815.3815.278,525
Nov 12, 202415.5915.6515.4615.4715.3622,232
Nov 11, 202415.7015.7715.7015.7215.6116,536
Nov 8, 202415.7115.7115.5815.6015.4918,398
Nov 7, 202415.7915.8315.7015.7015.5910,398
Nov 6, 202415.9616.0515.6715.7015.5818,787
Nov 5, 202416.0116.0115.9415.9915.8711,194
Nov 4, 202415.9716.0715.9415.9815.8613,548
Nov 1, 202415.8615.9915.8615.9515.8314,739
Oct 31, 202415.7115.8115.7115.8015.6922,816
Oct 30, 202415.9416.0015.8615.8815.764,326
Oct 29, 202416.1216.1415.9615.9815.874,517
Oct 28, 202416.0516.0615.9516.0615.9512,733
Oct 25, 202415.9515.9915.9115.9715.854,322
Oct 24, 202415.9516.0415.9515.9615.857,401
Oct 23, 202416.0616.0815.9515.9515.8310,835
Oct 22, 202416.0716.0915.9316.0115.9013,285
Oct 21, 202416.1816.1916.1116.1316.018,363
Oct 18, 202416.1616.2316.1616.2316.125,834
Oct 17, 202416.1316.2416.1116.1616.048,114
Oct 16, 202416.1016.1215.9916.0815.9662,758
Oct 15, 2024 0.262322 Dividend
Oct 15, 202416.1016.1316.0216.0815.9642,385
Oct 14, 202416.2816.3616.2616.3615.984,980
Oct 11, 202416.2416.2716.2216.2715.9021,748
Oct 10, 202416.2716.2916.2116.2515.8722,578
Oct 9, 202416.1516.2416.1316.2415.863,667
Oct 8, 202416.1216.1616.0716.1515.784,502
Oct 7, 202416.2516.2616.1616.2315.854,046
Oct 4, 202416.1216.2116.1216.2115.8315,868
Oct 3, 202416.2416.2416.0416.1015.7212,551
Oct 2, 202416.3516.4016.2716.2915.9295,678
Oct 1, 202416.5216.5516.3216.3515.9733,329
Sep 30, 202416.5716.6016.4416.4916.1120,819
Sep 27, 202416.5416.6816.5416.6316.2559,673
Sep 26, 202416.4616.5716.4616.5516.1621,757
Sep 25, 202416.4216.4516.3516.3916.0111,677
Sep 24, 202416.5016.5216.4616.4616.087,728
Sep 23, 202416.3916.4216.2916.3916.019,924
Sep 20, 202416.4716.5116.4016.4016.023,495
Sep 19, 202416.5316.5616.4616.5216.147,786
Sep 18, 202416.4616.4616.3816.4016.025,579
Sep 17, 202416.4316.5016.4316.4416.0616,355
Sep 16, 202416.2916.3716.2916.3715.9941,864
Sep 13, 202416.2316.3616.2316.3115.9410,249
Sep 12, 202416.2316.2516.1316.2015.828,412
Sep 11, 202416.1416.1716.0216.1015.7347,701
Sep 10, 202416.2016.2916.0216.0415.6712,451
Sep 9, 202416.2316.2816.2216.2515.885,361
Sep 6, 202416.2616.3216.1416.1715.799,477
Sep 5, 202416.1816.3916.1816.3315.9538,959
Sep 4, 202416.1416.2216.1316.1915.8111,794
Sep 3, 202416.4316.4316.1016.2615.8829,660
Sep 2, 202416.3816.4216.3016.3816.0017,336
Aug 30, 202416.3216.3716.3116.3315.9647,172
Aug 29, 202416.2616.3216.2616.2915.924,640
Aug 28, 202416.2816.2916.2116.2615.8912,688
Aug 27, 202416.1816.2416.1816.2015.827,864
Aug 26, 202416.1216.1816.1116.1515.783,434
Aug 23, 202416.0316.1316.0316.1315.7510,320
Aug 22, 202415.9916.0515.9816.0015.638,323
Aug 21, 202415.9216.0215.9216.0015.6333,593
Aug 20, 202416.0416.0515.9315.9415.576,973
Aug 19, 202415.9416.0615.9416.0215.647,548
Aug 16, 202415.8815.9415.8615.9215.5515,273
Aug 15, 202415.7015.9015.6715.8715.5131,599
Aug 14, 202415.6215.6515.5915.6515.2960,622
Aug 13, 202415.5515.5615.5015.5515.195,583
Aug 12, 202415.5615.5615.4715.5115.1538,360
Aug 9, 202415.4715.5415.4515.4815.122,689
Aug 8, 202415.4315.4715.3315.4615.1016,057
Aug 7, 202415.2815.5215.2715.4815.1219,323
Aug 6, 202415.2315.2614.9815.1114.7633,551
Aug 5, 202415.0215.2014.9715.1414.7963,650
Aug 2, 202415.7215.7515.4915.5315.1780,498
Aug 1, 202416.1516.1515.8015.8415.4736,384
Jul 31, 202416.3316.3316.1816.2215.8429,522
Jul 30, 202416.2616.3216.2416.2715.897,116
Jul 29, 202416.3216.3216.1616.2015.8316,246
Jul 26, 202416.1516.2616.1516.2515.8710,423
Jul 25, 202416.1216.2016.0216.2015.8213,482
Jul 24, 202416.2316.2716.1316.2415.878,406
Jul 23, 202416.2916.3516.2316.2815.9116,781
Jul 22, 202416.1816.3316.1816.2815.9014,775
Jul 19, 202416.1516.1816.1016.1415.7721,491
Jul 18, 202416.1816.3016.1516.2515.8727,526
Jul 17, 202415.9916.1015.9816.0715.6995,441
Jul 16, 2024 0.570273 Dividend
Jul 16, 202415.9716.0015.9316.0015.6368,068
Jul 15, 202416.6416.6716.6316.6315.6820,173
Jul 12, 202416.6416.7216.6116.7115.7618,672
Jul 11, 202416.6016.6816.5616.6215.6810,853
Jul 10, 202416.4516.5716.4116.5615.6218,554
Jul 9, 202416.4316.4616.3616.4115.4811,956
Jul 8, 202416.4916.6416.4816.5115.5810,171
Jul 5, 202416.6316.6616.5416.5715.6322,708
Jul 4, 202416.5516.6316.5516.6215.673,581
Jul 3, 202416.4316.5216.4116.4615.5311,314
Jul 2, 202416.3616.3816.2716.3615.439,582
Jul 1, 202416.5216.5216.3916.4315.5033,345
Jun 28, 202416.2816.2816.1616.2015.2810,545
Jun 27, 202416.2516.2616.1816.2115.294,139
Jun 26, 202416.4116.4416.2116.2615.3433,368
Jun 25, 202416.4816.4816.3616.4015.4746,330
Jun 24, 202416.3016.4516.2316.4515.5253,162
Jun 21, 202416.3316.3516.2116.2215.3041,683
Jun 20, 202416.2516.3616.2516.3615.4316,681
Jun 19, 202416.2116.2716.2016.2115.2927,486
Jun 18, 202416.1916.2116.1216.2115.296,165
Jun 17, 202416.0916.1416.0016.0715.1618,846
Jun 14, 202416.2016.2015.8816.0015.0912,260
Jun 13, 202416.4616.4616.1816.2115.2928,968
Jun 12, 202416.4516.5516.4516.4915.5532,480
Jun 11, 202416.7216.7216.3616.4315.5022,274
Jun 10, 202416.6016.6916.6016.6915.7411,894
Jun 7, 202416.8816.8816.7516.8015.856,068
Jun 6, 202416.7616.8516.7316.8515.901,849
Jun 5, 202416.8516.8816.7716.7715.828,353
Jun 4, 202416.9916.9916.7816.8115.864,163
Jun 3, 202417.0317.0817.0017.0316.0662,290
May 31, 202416.9016.9216.8716.9015.9415,530
May 30, 202416.7716.8616.7716.8515.9046,264
May 29, 202416.9316.9316.7616.7815.836,477
May 28, 202417.0317.0316.9316.9616.0028,854
May 27, 202416.9317.0016.9317.0016.0422,621
May 24, 202416.8016.9416.8016.9415.9817,755
May 23, 202417.0217.0216.9416.9415.9820,927
May 22, 202417.0417.0416.9917.0016.0365,080
May 21, 202417.0517.1016.9917.1016.1318,826
May 20, 202417.1117.1617.1117.1316.1613,189
May 17, 202417.0117.0617.0017.0616.10733,918
May 16, 202417.0417.0416.9617.0116.0436,153
May 15, 202417.0617.0616.9816.9816.0234,020
May 14, 202416.9817.0716.9717.0516.0926,681
May 13, 202416.9716.9916.9216.9716.0128,084
May 10, 202416.8516.9316.8516.9215.968,003
May 9, 202416.7216.7816.7216.7715.8221,790
May 8, 202416.6616.6916.6616.6815.746,523
May 7, 202416.5016.6716.5016.6615.7116,640
May 6, 202416.3416.4816.3416.4215.499,273
May 3, 202416.3816.4016.2816.2915.364,595
May 2, 202416.3416.3516.2716.2715.3519,179
Apr 30, 202416.3116.3116.2216.2215.3010,876
Apr 29, 202416.2716.2916.2516.2715.355,957
Apr 26, 202416.2116.2516.1816.2015.283,273
Apr 25, 202416.2716.2716.0716.1415.2213,348
Apr 24, 202416.3616.3616.2016.2515.322,832
Apr 23, 202416.2916.3716.2316.3515.439,098
Apr 22, 202416.2216.2516.1316.2415.3233,696
Apr 19, 202416.0116.1215.9716.1215.2110,542
Apr 18, 202416.0016.1316.0016.1015.199,497
Apr 17, 202415.9216.0415.9215.9315.0318,688

Related Tickers