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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 47.31 47.39 47.30 47.33 0.2M
2023-12-28 47.43 47.46 47.18 47.22 0.1M
2023-12-27 47.23 47.47 47.19 47.31 0.1M
2023-12-22 47.02 47.25 47.02 47.22 0.1M
2023-12-21 47.03 47.15 46.94 47.14 0.2M
2023-12-20 47.26 47.31 47.05 47.26 0.1M
2023-12-19 47.01 47.16 46.99 47.14 0.2M
2023-12-18 46.96 47.12 46.88 46.96 0.2M
2023-12-15 47.29 47.35 47.02 47.14 0.2M
2023-12-14 47.47 47.66 47.03 47.26 0.5M
2023-12-13 46.90 47.06 46.84 46.86 0.2M
2023-12-12 47.01 47.12 46.84 46.90 0.2M
2023-12-11 46.85 47.05 46.75 46.98 0.2M
2023-12-08 46.58 46.95 46.54 46.88 0.4M
2023-12-07 46.56 46.60 46.44 46.52 0.3M
2023-12-06 46.50 46.78 46.45 46.66 0.2M
2023-12-05 46.14 46.45 46.14 46.42 0.1M
2023-12-04 46.19 46.32 46.12 46.21 0.2M
2023-12-01 45.94 46.24 45.88 46.24 0.3M
2023-11-30 45.60 45.81 45.42 45.73 0.4M
2023-11-29 45.35 45.60 45.32 45.52 0.1M
2023-11-28 45.32 45.34 45.14 45.33 0.1M
2023-11-27 45.61 45.63 45.46 45.48 0.6M
2023-11-24 45.45 45.64 45.40 45.63 0.1M
2023-11-23 45.38 45.49 45.32 45.49 0.1M
2023-11-22 45.29 45.43 45.25 45.34 0.4M
2023-11-21 45.26 45.27 45.10 45.20 0.3M
2023-11-20 45.17 45.27 45.06 45.24 1.3M
2023-11-17 44.86 45.19 44.86 45.14 0.1M
2023-11-16 44.93 44.99 44.66 44.68 0.2M
2023-11-15 44.96 45.19 44.92 44.95 0.2M
2023-11-14 44.25 44.87 44.18 44.78 0.1M
2023-11-13 44.10 44.23 44.00 44.20 0.1M
2023-11-10 44.06 44.11 43.66 43.87 0.1M
2023-11-09 43.93 44.34 43.85 44.32 0.2M
2023-11-08 43.65 44.13 43.63 43.93 0.1M
2023-11-07 43.75 43.92 43.73 43.80 0.1M
2023-11-06 44.05 44.05 43.84 43.86 0.1M
2023-11-03 43.98 44.16 43.92 43.98 0.2M
2023-11-02 43.53 44.04 43.53 43.93 0.1M
2023-11-01 43.06 43.31 42.89 43.21 0.2M
2023-10-31 42.66 42.98 42.66 42.90 0.2M
2023-10-30 42.66 42.83 42.60 42.64 0.2M
2023-10-27 42.70 42.92 42.39 42.45 0.3M
2023-10-26 42.57 42.93 42.51 42.81 0.3M
2023-10-25 42.95 43.08 42.70 42.99 0.2M
2023-10-24 42.88 43.07 42.65 42.98 0.2M
2023-10-23 42.88 42.93 42.46 42.83 0.2M
2023-10-20 43.05 43.24 42.85 42.86 0.4M
2023-10-19 43.75 43.75 43.41 43.45 0.1M
2023-10-18 44.34 44.45 43.93 43.96 0.1M
2023-10-17 44.43 44.62 44.18 44.46 0.4M
2023-10-16 44.57 44.59 44.19 44.51 0.2M
2023-10-13 44.77 44.79 44.35 44.36 0.1M
2023-10-12 45.01 45.15 44.82 44.82 0.2M
2023-10-11 44.58 44.92 44.58 44.75 0.4M
2023-10-10 44.28 44.74 44.26 44.73 0.2M
2023-10-09 43.93 44.04 43.68 43.85 0.2M
2023-10-06 43.70 44.00 43.50 44.00 0.4M
2023-10-05 43.61 43.79 43.45 43.60 0.2M
2023-10-04 43.31 43.79 43.28 43.45 0.4M
2023-10-03 43.94 44.08 43.50 43.51 0.2M
2023-10-02 44.61 44.70 43.88 44.02 0.2M
2023-09-29 44.46 44.86 44.46 44.46 0.1M
2023-09-28 44.19 44.31 43.89 44.31 0.3M
2023-09-27 44.18 44.39 44.05 44.12 0.3M
2023-09-26 44.23 44.35 44.08 44.18 0.4M
2023-09-25 44.64 44.83 44.24 44.49 0.7M
2023-09-22 44.66 44.92 44.64 44.77 0.2M
2023-09-21 45.23 45.30 44.90 44.92 0.3M
2023-09-20 45.25 45.63 45.22 45.55 0.1M
2023-09-19 45.07 45.25 44.99 45.10 0.1M
2023-09-18 45.60 45.60 45.06 45.13 0.2M
2023-09-15 45.95 45.98 45.63 45.63 0.3M
2023-09-14 45.31 45.98 45.22 45.94 0.1M
2023-09-13 45.14 45.35 44.98 45.28 0.1M
2023-09-12 45.62 45.64 45.39 45.39 0.4M
2023-09-11 45.57 45.76 45.42 45.52 0.2M
2023-09-08 45.35 45.44 44.96 45.37 0.2M
2023-09-07 45.11 45.43 45.09 45.28 0.2M
2023-09-06 45.33 45.42 45.15 45.29 0.2M
2023-09-05 45.37 45.71 45.26 45.55 0.3M
2023-09-04 45.90 46.05 45.61 45.64 0.1M
2023-09-01 45.74 45.89 45.62 45.68 0.1M
2023-08-31 45.75 45.99 45.67 45.67 0.1M
2023-08-30 45.91 45.97 45.62 45.76 0.2M
2023-08-29 45.69 45.86 45.54 45.85 0.1M
2023-08-28 45.37 45.57 45.22 45.53 0.1M
2023-08-25 44.99 45.31 44.93 45.03 0.1M
2023-08-24 45.61 45.64 45.00 45.01 0.3M
2023-08-23 45.10 45.33 45.06 45.19 0.1M
2023-08-22 44.93 45.25 44.93 45.01 0.2M
2023-08-21 44.78 45.07 44.69 44.74 0.1M
2023-08-18 44.71 44.76 44.39 44.69 0.1M
2023-08-17 45.16 45.29 44.93 44.93 0.1M
2023-08-16 45.27 45.47 45.24 45.35 0.1M
2023-08-15 45.84 45.84 45.20 45.36 0.2M
2023-08-14 45.69 45.85 45.59 45.80 0.3M
2023-08-11 46.02 46.07 45.63 45.72 0.1M
2023-08-10 46.00 46.38 45.99 46.25 0.1M
2023-08-09 46.05 46.11 45.79 45.86 0.2M
2023-08-08 45.58 45.76 45.40 45.65 0.1M
2023-08-07 45.64 45.80 45.48 45.78 0.1M
2023-08-04 45.60 45.76 45.35 45.73 0.1M
2023-08-03 45.51 45.62 45.35 45.60 0.1M
2023-08-02 45.92 46.14 45.68 45.87 0.5M
2023-08-01 46.82 46.88 46.40 46.40 0.1M
2023-07-31 46.80 46.98 46.73 46.88 0.1M
2023-07-28 46.76 46.90 46.69 46.85 0.7M
2023-07-27 46.49 47.00 46.47 46.90 0.4M
2023-07-26 46.50 46.51 45.99 46.29 0.1M
2023-07-25 46.34 46.59 46.26 46.58 0.1M
2023-07-24 46.18 46.37 46.14 46.34 0.1M
2023-07-21 46.11 46.29 46.09 46.29 0.1M
2023-07-20 45.87 46.17 45.85 46.17 0.2M
2023-07-19 46.04 46.11 45.90 45.94 0.1M
2023-07-18 45.51 45.87 45.51 45.86 0.1M
2023-07-17 45.56 45.76 45.50 45.55 0.1M
2023-07-14 45.85 45.99 45.81 45.85 0.1M
2023-07-13 45.61 46.02 45.61 45.89 0.1M
2023-07-12 45.04 45.64 44.98 45.60 0.1M
2023-07-11 44.73 44.98 44.64 44.91 0.2M
2023-07-10 44.35 44.73 44.34 44.61 0.6M
2023-07-07 44.31 44.63 44.21 44.50 0.2M
2023-07-06 45.10 45.16 44.34 44.41 0.1M
2023-07-05 45.56 45.65 45.42 45.49 0.1M
2023-07-04 45.85 45.92 45.75 45.84 0.1M
2023-07-03 46.00 46.07 45.78 45.80 0.2M
2023-06-30 45.46 45.95 45.46 45.89 0.2M
2023-06-29 45.30 45.43 45.25 45.36 0.2M
2023-06-28 45.22 45.32 45.15 45.30 0.1M
2023-06-27 45.14 45.15 44.74 44.99 0.1M
2023-06-26 44.98 45.05 44.70 44.95 0.2M
2023-06-23 44.92 45.17 44.81 44.96 0.3M
2023-06-22 44.95 45.16 44.77 45.16 0.1M
2023-06-21 45.47 45.59 45.31 45.35 1.9M
2023-06-20 45.70 45.85 45.57 45.57 0.2M
2023-06-19 46.10 46.13 45.81 45.87 0.1M
2023-06-16 46.20 46.46 46.15 46.33 0.1M
2023-06-15 46.02 46.10 45.78 46.09 0.2M
2023-06-14 46.52 46.83 46.47 46.68 0.4M
2023-06-13 46.39 46.55 46.20 46.51 0.1M
2023-06-12 46.41 46.44 46.19 46.20 0.1M
2023-06-09 46.31 46.31 45.99 46.16 0.1M
2023-06-08 46.14 46.30 46.11 46.24 0.1M
2023-06-07 46.26 46.40 46.18 46.24 0.1M
2023-06-06 46.12 46.35 46.05 46.32 0.1M
2023-06-05 46.39 46.46 46.10 46.12 0.2M
2023-06-02 45.85 46.38 45.84 46.33 0.2M
2023-06-01 45.56 45.74 45.39 45.67 0.1M
2023-05-31 45.41 45.72 45.23 45.27 0.8M
2023-05-30 46.16 46.31 45.73 45.76 0.2M
2023-05-29 46.42 46.45 46.13 46.19 0.0M
2023-05-26 45.88 46.36 45.69 46.26 0.1M
2023-05-25 45.85 45.96 45.69 45.69 0.2M
2023-05-24 46.29 46.29 45.71 45.88 0.2M
2023-05-23 46.83 46.92 46.70 46.72 0.3M
2023-05-22 46.93 47.06 46.86 46.99 0.4M
2023-05-19 46.89 47.15 46.80 46.97 0.2M
2023-05-18 46.71 46.92 46.62 46.66 2.4M
2023-05-17 46.38 46.58 46.29 46.44 0.1M
2023-05-16 46.59 46.78 46.48 46.50 0.1M
2023-05-15 46.78 46.83 46.60 46.71 0.3M
2023-05-12 46.60 46.73 46.55 46.59 0.1M
2023-05-11 46.54 46.70 46.15 46.35 0.3M
2023-05-10 46.54 46.59 46.22 46.30 0.1M
2023-05-09 46.63 46.63 46.28 46.50 0.1M
2023-05-08 46.50 46.74 46.48 46.68 0.1M
2023-05-05 46.16 46.51 45.95 46.47 0.1M
2023-05-04 45.95 46.02 45.70 45.95 0.3M
2023-05-03 46.12 46.19 46.02 46.18 0.8M
2023-05-02 46.55 46.66 45.88 45.95 0.3M
2023-04-28 46.43 46.50 45.94 46.50 0.3M
2023-04-27 46.01 46.28 46.00 46.17 0.2M
2023-04-26 46.29 46.29 45.89 46.11 0.2M
2023-04-25 46.47 46.51 46.36 46.48 0.1M
2023-04-24 46.53 46.70 46.53 46.61 0.1M
2023-04-21 46.40 46.57 46.25 46.57 0.2M
2023-04-20 46.44 46.44 46.21 46.38 0.2M
2023-04-19 46.42 46.49 46.31 46.47 0.1M
2023-04-18 46.49 46.63 46.38 46.53 0.1M
2023-04-17 46.47 46.54 46.29 46.29 0.1M
2023-04-14 46.20 46.45 46.18 46.34 0.1M
2023-04-13 45.97 46.11 45.92 46.07 0.2M
2023-04-12 45.86 46.18 45.80 45.85 0.1M
2023-04-11 45.85 45.89 45.66 45.75 0.3M
2023-04-06 45.31 45.55 45.31 45.54 0.1M
2023-04-05 45.24 45.30 45.12 45.28 0.9M
2023-04-04 45.47 45.60 45.19 45.21 0.2M
2023-04-03 45.40 45.42 45.23 45.28 0.4M
2023-03-31 45.07 45.38 44.97 45.29 0.2M
2023-03-30 44.82 45.10 44.80 45.02 0.2M
2023-03-29 44.18 44.54 44.14 44.54 0.2M
2023-03-28 44.28 44.33 43.85 43.97 0.2M
2023-03-27 44.16 44.16 43.76 43.98 0.2M
2023-03-24 43.81 43.88 43.19 43.55 0.5M
2023-03-23 43.88 44.16 43.71 44.08 0.3M
2023-03-22 44.05 44.33 43.99 44.16 0.2M
2023-03-21 43.86 44.25 43.80 44.05 0.3M
2023-03-20 42.81 43.64 42.25 43.50 3.6M
2023-03-17 43.97 44.15 42.95 43.13 0.1M
2023-03-16 43.66 43.74 42.95 43.63 0.8M
2023-03-15 44.25 44.31 42.99 43.03 0.4M
2023-03-14 43.92 44.57 43.76 44.50 0.2M
2023-03-13 44.73 44.75 43.59 43.77 0.5M
2023-03-10 44.92 45.14 44.68 44.94 0.2M
2023-03-09 45.56 45.64 45.33 45.53 0.2M
2023-03-08 45.45 45.67 45.44 45.63 0.2M
2023-03-07 45.90 46.08 45.58 45.58 0.1M
2023-03-06 46.11 46.13 45.82 45.94 0.4M
2023-03-03 45.77 46.00 45.74 46.00 0.3M
2023-03-02 45.09 45.58 45.02 45.57 0.3M
2023-03-01 45.70 45.80 45.23 45.33 0.2M
2023-02-28 45.59 45.85 45.52 45.61 0.1M
2023-02-27 45.61 45.93 45.55 45.80 0.2M
2023-02-24 45.95 45.95 45.21 45.21 0.2M
2023-02-23 45.78 45.98 45.73 45.73 0.2M
2023-02-22 45.69 45.76 45.37 45.72 0.1M
2023-02-21 45.86 45.93 45.46 45.83 0.4M
2023-02-20 46.04 46.04 45.82 45.96 0.1M
2023-02-17 45.58 46.01 45.40 45.88 0.3M
2023-02-16 46.17 46.19 45.71 45.97 0.4M
2023-02-15 45.57 45.93 45.56 45.91 1.1M
2023-02-14 45.76 46.05 45.67 45.70 0.3M
2023-02-13 45.36 45.71 45.34 45.69 0.2M
2023-02-10 45.40 45.51 45.01 45.27 0.2M
2023-02-09 45.78 45.94 45.68 45.69 0.3M
2023-02-08 45.70 45.74 45.40 45.42 0.4M
2023-02-07 45.33 45.35 45.14 45.29 0.2M
2023-02-06 45.32 45.36 45.01 45.19 0.2M
2023-02-03 45.19 45.57 45.13 45.57 0.3M
2023-02-02 45.04 45.43 44.97 45.40 0.4M
2023-02-01 44.93 45.03 44.69 44.75 0.2M
2023-01-31 44.82 44.86 44.45 44.82 0.1M
2023-01-30 44.77 44.96 44.62 44.92 0.2M
2023-01-27 44.90 45.04 44.80 45.03 0.2M
2023-01-26 44.92 45.00 44.82 44.87 0.6M
2023-01-25 44.79 44.80 44.48 44.72 0.1M
2023-01-24 45.09 45.09 44.66 44.83 0.1M
2023-01-23 44.80 44.98 44.68 44.90 0.2M
2023-01-20 44.66 44.74 44.53 44.65 0.2M
2023-01-19 44.94 44.99 44.45 44.50 0.4M
2023-01-18 45.17 45.38 45.12 45.18 0.2M
2023-01-17 44.93 45.19 44.79 45.10 0.1M
2023-01-16 44.88 44.96 44.75 44.93 0.3M
2023-01-13 44.54 44.80 44.51 44.73 0.5M
2023-01-12 44.36 44.67 44.28 44.46 0.2M
2023-01-11 44.10 44.37 44.05 44.22 0.3M
2023-01-10 44.01 44.07 43.90 44.02 0.1M
2023-01-09 44.06 44.33 44.00 44.24 0.7M
2023-01-06 43.50 43.96 43.37 43.96 0.1M
2023-01-05 43.35 43.57 43.32 43.41 0.3M
2023-01-04 43.09 43.53 43.09 43.53 0.4M
2023-01-03 42.60 43.17 42.60 42.85 0.4M
2023-01-02 42.37 42.73 42.26 42.63 0.3M