iShares STOXX Europe 600 UCITS ETF (DE) EUR (Dist)

STOXXIEX
🏛️ germany →
54.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 54.66 54.66 54.64 54.64 4.9K
09:05 54.62 54.64 54.59 54.60 10.2K
09:10 54.61 54.61 54.55 54.55 1.5K
09:25 54.65 54.68 54.65 54.67 2.3K
09:30 54.70 54.70 54.69 54.69 1.1K
09:35 54.73 54.73 54.73 54.73 0.0K
09:40 54.71 54.71 54.71 54.71 0.2K
10:00 54.75 54.75 54.72 54.72 2.6K
10:05 54.76 54.76 54.74 54.74 0.6K
10:10 54.76 54.77 54.76 54.77 1.9K
10:15 54.73 54.76 54.73 54.76 0.0K
10:20 54.75 54.75 54.73 54.73 0.3K
10:30 54.73 54.73 54.73 54.73 0.0K
10:40 54.69 54.69 54.68 54.68 0.8K
10:45 54.67 54.67 54.67 54.67 0.1K
10:50 54.66 54.66 54.61 54.61 0.4K
11:05 54.65 54.65 54.65 54.65 3.2K
11:10 54.64 54.64 54.63 54.64 2.5K
11:15 54.68 54.68 54.68 54.68 2.2K
11:20 54.69 54.70 54.69 54.69 0.7K
11:25 54.70 54.70 54.67 54.67 0.9K
11:30 54.68 54.68 54.67 54.67 0.2K
11:35 54.67 54.67 54.66 54.66 0.5K
11:40 54.64 54.64 54.64 54.64 0.2K
11:45 54.60 54.60 54.55 54.55 0.7K
11:50 54.61 54.61 54.61 54.61 0.1K
11:55 54.61 54.61 54.60 54.60 0.0K
12:00 54.56 54.56 54.56 54.56 0.1K
12:10 54.60 54.60 54.60 54.60 0.0K
12:20 54.66 54.66 54.66 54.66 0.0K
12:25 54.66 54.66 54.63 54.63 0.3K
12:30 54.61 54.62 54.60 54.60 0.5K
12:45 54.62 54.62 54.61 54.61 0.3K
13:00 54.63 54.63 54.60 54.60 0.6K
13:05 54.60 54.61 54.59 54.60 0.8K
13:10 54.53 54.53 54.51 54.51 0.6K
13:15 54.52 54.52 54.52 54.52 0.0K
13:20 54.50 54.50 54.45 54.46 3.0K
13:25 54.50 54.50 54.50 54.50 0.0K
13:30 54.48 54.48 54.44 54.44 0.9K
13:35 54.44 54.44 54.44 54.44 0.3K
13:45 54.47 54.47 54.47 54.47 0.0K
13:50 54.50 54.50 54.50 54.50 0.1K
13:55 54.50 54.50 54.49 54.49 0.3K
14:00 54.46 54.46 54.46 54.46 0.7K
14:10 54.48 54.48 54.48 54.48 0.0K
14:15 54.49 54.49 54.49 54.49 0.1K
14:20 54.49 54.49 54.49 54.49 1.0K
14:25 54.48 54.48 54.48 54.48 0.4K
14:30 54.47 54.50 54.45 54.45 1.1K
14:40 54.46 54.46 54.45 54.45 0.4K
14:45 54.42 54.43 54.42 54.43 0.6K
14:50 54.42 54.42 54.40 54.40 3.6K
15:00 54.47 54.47 54.47 54.47 0.2K
15:05 54.48 54.48 54.48 54.48 1.3K
15:10 54.47 54.47 54.47 54.47 0.1K
15:15 54.49 54.51 54.48 54.51 1.1K
15:25 54.50 54.50 54.50 54.50 0.2K
15:30 54.53 54.53 54.53 54.53 0.2K
15:35 54.55 54.55 54.54 54.54 1.6K
15:40 54.53 54.53 54.50 54.52 0.6K
15:45 54.52 54.52 54.52 54.52 0.2K
15:50 54.59 54.59 54.59 54.59 0.4K
15:55 54.53 54.53 54.53 54.53 0.9K
16:00 54.55 54.55 54.55 54.55 0.2K
16:05 54.60 54.60 54.57 54.57 0.3K
16:15 54.58 54.58 54.54 54.54 0.9K
16:20 54.57 54.58 54.57 54.58 2.5K
16:25 54.60 54.60 54.59 54.59 1.4K
16:30 54.56 54.58 54.56 54.58 1.7K
16:40 54.57 54.57 54.57 54.57 0.0K
16:45 54.57 54.60 54.56 54.60 0.5K
17:00 54.58 54.58 54.58 54.58 0.2K
17:05 54.55 54.55 54.53 54.53 0.0K
17:10 54.55 54.55 54.55 54.55 0.0K
17:15 54.56 54.56 54.55 54.55 0.6K
17:20 54.52 54.52 54.49 54.50 1.3K
17:25 54.47 54.47 54.47 54.47 2.0K
17:35 54.49 54.49 54.49 54.49 19.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 54.64 55.00 54.62 54.95 0.0M
2025-09-25 54.66 54.77 54.40 54.49 0.1M
2025-09-24 54.85 54.98 54.64 54.85 0.1M
2025-09-23 54.90 55.18 54.86 54.97 0.1M
2025-09-22 54.90 54.90 54.65 54.80 0.1M
2025-09-19 54.95 55.15 54.87 54.92 0.1M
2025-09-18 54.75 55.07 54.75 54.99 0.1M
2025-09-17 54.65 54.72 54.51 54.56 0.2M
2025-09-16 55.14 55.17 54.53 54.57 0.1M
2025-09-15 55.15 55.33 55.05 55.21 0.1M
2025-09-12 55.59 55.65 55.34 55.49 0.2M
2025-09-11 55.35 55.59 55.25 55.55 0.1M
2025-09-10 55.45 55.55 55.18 55.22 0.1M
2025-09-09 55.29 55.41 55.12 55.24 0.1M
2025-09-08 55.15 55.29 55.01 55.21 0.1M
2025-09-05 55.15 55.27 54.79 54.96 0.2M
2025-09-04 54.71 55.08 54.68 55.00 0.2M
2025-09-03 54.61 54.76 54.38 54.68 0.1M
2025-09-02 55.11 55.12 54.29 54.29 0.2M
2025-09-01 55.23 55.29 55.07 55.19 0.1M
2025-08-29 55.31 55.38 55.03 55.04 0.1M
2025-08-28 55.67 55.70 55.31 55.41 0.2M
2025-08-27 55.60 55.64 55.35 55.49 0.2M
2025-08-26 55.56 55.66 55.36 55.44 0.1M
2025-08-25 56.02 56.19 55.86 55.86 0.1M
2025-08-22 55.86 56.32 55.85 56.16 0.1M
2025-08-21 55.89 55.94 55.68 55.94 0.2M
2025-08-20 55.65 56.00 55.60 55.92 0.1M
2025-08-19 55.51 55.86 55.45 55.79 0.1M
2025-08-18 55.41 55.42 55.25 55.42 0.1M
2025-08-15 55.68 55.68 55.37 55.41 0.1M
2025-08-14 55.12 55.42 55.12 55.42 0.1M
2025-08-13 54.95 55.09 54.95 55.02 0.1M
2025-08-12 54.84 54.84 54.58 54.73 0.1M
2025-08-11 54.86 54.86 54.59 54.62 0.2M
2025-08-08 54.68 54.79 54.58 54.67 0.2M
2025-08-07 54.11 54.71 54.08 54.56 0.1M
2025-08-06 54.24 54.31 53.96 54.05 0.1M
2025-08-05 54.24 54.28 54.00 54.01 0.1M
2025-08-04 53.55 53.98 53.52 53.97 0.2M
2025-08-01 53.94 53.97 53.09 53.23 0.2M
2025-07-31 55.09 55.22 54.52 54.54 0.1M
2025-07-30 54.84 55.06 54.80 54.95 0.1M
2025-07-29 54.94 55.36 54.92 54.95 0.2M
2025-07-28 55.43 55.43 54.75 54.82 0.1M
2025-07-25 54.80 54.98 54.69 54.91 0.1M
2025-07-24 55.19 55.30 54.98 55.02 0.1M
2025-07-23 54.78 55.02 54.73 54.91 0.1M
2025-07-22 54.43 54.43 54.19 54.32 0.1M
2025-07-21 54.62 54.65 54.39 54.55 0.1M
2025-07-18 54.74 54.84 54.53 54.58 0.1M
2025-07-17 54.43 54.62 54.37 54.58 0.1M
2025-07-16 54.25 54.45 53.95 53.95 0.1M
2025-07-15 54.73 54.82 54.36 54.36 0.3M
2025-07-14 54.32 54.59 54.30 54.59 0.1M
2025-07-11 55.02 55.02 54.56 54.60 0.1M
2025-07-10 55.15 55.24 55.08 55.21 0.2M
2025-07-09 54.59 54.97 54.51 54.92 0.1M
2025-07-08 54.27 54.50 54.12 54.50 0.1M
2025-07-07 54.01 54.27 53.97 54.26 0.1M
2025-07-04 54.04 54.09 53.80 54.00 0.1M
2025-07-03 54.16 54.42 54.02 54.28 1.0M
2025-07-02 54.09 54.18 53.74 53.95 0.2M
2025-07-01 54.09 54.13 53.56 53.84 0.1M
2025-06-30 54.31 54.31 53.94 53.94 0.4M
2025-06-27 53.90 54.23 53.84 54.23 0.1M
2025-06-26 53.74 53.77 53.41 53.56 0.4M
2025-06-25 54.05 54.16 53.53 53.53 0.1M
2025-06-24 54.09 54.15 53.87 53.93 0.2M
2025-06-23 53.31 53.57 53.05 53.33 0.3M
2025-06-20 53.67 53.92 53.50 53.53 0.2M
2025-06-19 53.64 53.77 53.41 53.41 0.1M
2025-06-18 54.06 54.10 53.77 53.85 0.1M
2025-06-17 54.11 54.24 53.90 54.06 0.2M
2025-06-16 54.44 54.63 54.31 54.54 0.5M
2025-06-13 54.92 55.14 54.76 54.91 0.3M
2025-06-12 55.42 55.57 55.07 55.43 0.1M
2025-06-11 55.81 55.87 55.62 55.62 0.2M
2025-06-10 55.80 55.87 55.60 55.76 0.1M
2025-06-09 55.84 55.84 55.64 55.74 0.1M
2025-06-06 55.64 55.87 55.57 55.81 0.1M
2025-06-05 55.64 55.80 55.38 55.63 0.2M
2025-06-04 55.45 55.68 55.39 55.55 0.1M
2025-06-03 55.38 55.39 54.93 55.30 0.2M
2025-06-02 55.20 55.29 54.86 55.20 0.2M
2025-05-30 55.29 55.61 55.14 55.33 0.3M
2025-05-29 55.67 55.69 55.16 55.20 0.1M
2025-05-28 55.68 55.74 55.25 55.25 0.1M
2025-05-27 55.57 55.81 55.50 55.64 0.2M
2025-05-26 55.54 55.60 55.37 55.52 0.1M
2025-05-23 55.55 55.60 54.10 54.89 0.2M
2025-05-22 55.46 55.51 55.06 55.40 0.1M
2025-05-21 55.63 55.77 55.37 55.73 0.2M
2025-05-20 55.42 55.82 55.37 55.77 0.1M
2025-05-19 55.12 55.33 54.82 55.33 0.2M
2025-05-16 55.15 55.32 54.88 55.17 0.1M
2025-05-15 54.40 54.91 54.30 54.91 0.1M
2025-05-14 54.71 54.75 54.40 54.55 0.1M
2025-05-13 54.60 54.76 54.60 54.68 0.2M
2025-05-12 54.43 54.63 54.14 54.63 0.2M
2025-05-09 53.82 53.99 53.78 53.90 0.1M
2025-05-08 53.61 53.93 53.47 53.64 0.1M
2025-05-07 53.50 53.56 53.28 53.39 0.1M
2025-05-06 53.84 53.84 53.21 53.63 0.3M
2025-05-05 53.62 53.93 53.60 53.80 0.2M
2025-05-02 53.18 53.65 53.09 53.60 0.3M
2025-04-30 52.67 52.73 52.09 52.68 1.7M
2025-04-29 52.34 52.48 52.24 52.41 0.2M
2025-04-28 52.20 52.36 52.07 52.17 0.2M
2025-04-25 52.04 52.14 51.75 51.94 0.3M
2025-04-24 51.41 51.79 51.18 51.75 0.2M
2025-04-23 51.36 51.85 51.26 51.54 0.2M
2025-04-22 50.23 50.65 50.06 50.65 0.4M
2025-04-17 50.37 50.48 50.10 50.31 0.1M
2025-04-16 50.17 50.50 49.86 50.46 0.4M
2025-04-15 50.02 50.59 49.96 50.59 0.3M
2025-04-14 49.21 49.90 49.15 49.73 0.3M
2025-04-11 48.82 48.83 47.67 48.42 0.4M
2025-04-10 50.01 50.12 48.43 48.43 0.6M
2025-04-09 47.03 47.46 46.15 46.62 0.4M
2025-04-08 47.61 49.02 47.40 48.45 0.6M
2025-04-07 46.28 49.32 46.05 47.09 1.8M
2025-04-04 51.34 51.47 48.83 49.11 0.6M
2025-04-03 52.45 52.67 51.73 51.83 0.3M
2025-04-02 53.31 53.31 52.86 53.25 0.2M
2025-04-01 53.52 53.60 53.17 53.48 0.2M
2025-03-31 53.29 53.33 52.74 52.94 0.4M
2025-03-28 54.05 54.18 53.60 53.75 0.2M
2025-03-27 53.97 54.24 53.78 54.14 0.4M
2025-03-26 54.86 54.86 54.31 54.39 0.2M
2025-03-25 54.58 54.99 54.49 54.74 0.2M
2025-03-24 54.76 54.87 54.25 54.36 0.4M
2025-03-21 54.54 54.60 54.20 54.39 0.3M
2025-03-20 54.98 55.10 54.43 54.73 0.4M
2025-03-19 54.75 55.05 54.68 54.98 0.2M
2025-03-18 54.73 55.03 54.67 54.88 0.3M
2025-03-17 54.19 54.60 54.14 54.59 0.5M
2025-03-14 53.63 54.33 53.60 54.30 0.2M
2025-03-13 53.69 54.06 53.54 53.64 0.2M
2025-03-12 53.66 54.26 53.40 53.77 0.3M
2025-03-11 54.11 54.27 53.18 53.26 0.4M
2025-03-10 55.13 55.13 54.11 54.20 0.3M
2025-03-07 54.87 55.06 54.61 54.92 0.3M
2025-03-06 55.38 55.41 54.68 55.09 0.4M
2025-03-05 55.12 55.59 55.12 55.13 0.6M
2025-03-04 55.40 55.45 54.53 54.65 0.5M
2025-03-03 55.50 56.03 55.13 55.87 0.6M
2025-02-28 54.89 55.27 54.75 55.27 0.2M
2025-02-27 55.18 55.36 54.95 55.25 0.3M
2025-02-26 55.22 55.56 55.14 55.48 0.3M
2025-02-25 54.84 55.22 54.80 54.91 0.2M
2025-02-24 54.93 55.03 54.57 54.86 0.3M
2025-02-21 54.70 54.98 54.70 54.91 0.3M
2025-02-20 54.76 54.90 54.56 54.61 0.3M
2025-02-19 55.22 55.24 54.59 54.68 0.2M
2025-02-18 55.13 55.28 54.96 55.20 0.2M
2025-02-17 54.78 55.05 54.77 55.03 0.1M
2025-02-14 54.81 54.94 54.62 54.73 0.2M
2025-02-13 54.63 54.86 54.34 54.86 0.3M
2025-02-12 54.27 54.33 53.95 54.22 0.1M
2025-02-11 54.05 54.23 53.99 54.20 0.2M
2025-02-10 53.87 54.12 53.86 54.08 0.1M
2025-02-07 53.92 54.00 53.66 53.73 0.1M
2025-02-06 53.58 54.00 53.53 53.94 0.3M
2025-02-05 53.07 53.37 52.97 53.33 0.1M
2025-02-04 52.95 53.19 52.59 53.08 0.1M
2025-02-03 52.63 53.03 52.49 52.98 0.4M
2025-01-31 53.47 53.66 53.35 53.41 0.1M
2025-01-30 53.00 53.38 52.97 53.35 0.2M
2025-01-29 52.80 53.00 52.79 52.90 0.1M
2025-01-28 52.56 52.81 52.49 52.59 0.1M
2025-01-27 52.15 52.46 51.95 52.43 0.4M
2025-01-24 52.60 52.72 52.31 52.42 0.2M
2025-01-23 52.22 52.49 52.11 52.43 0.1M
2025-01-22 52.15 52.46 52.11 52.21 0.1M
2025-01-21 51.78 52.02 51.78 52.01 0.1M
2025-01-20 51.80 51.95 51.65 51.77 0.3M
2025-01-17 51.60 51.86 51.58 51.76 0.2M
2025-01-16 51.25 51.43 51.18 51.43 0.1M
2025-01-15 50.46 51.00 50.38 50.91 0.1M
2025-01-14 50.59 50.63 50.21 50.26 0.1M
2025-01-13 50.36 50.40 50.10 50.29 0.2M
2025-01-10 50.98 51.05 50.54 50.57 0.1M
2025-01-09 50.58 51.06 50.58 51.03 0.1M
2025-01-08 50.95 51.15 50.56 50.83 0.1M
2025-01-07 50.72 51.02 50.56 50.89 0.1M
2025-01-06 50.43 50.85 50.31 50.85 0.2M
2025-01-03 50.54 50.54 50.19 50.27 0.0M
2025-01-02 50.39 50.64 50.03 50.64 0.1M