iShares STOXX Europe 600 Banks UCITS ETF (DE)

SX7PEX
🏛️ germany →
30.91
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
2021-12-30 14.53 14.58 14.53 14.58 0.0M
2021-12-29 14.54 14.54 14.54 14.54 0.0M
2021-12-28 14.42 14.57 14.42 14.54 0.0M
2021-12-27 14.32 14.41 14.32 14.41 0.0M
2021-12-23 14.15 14.43 14.15 14.37 0.0M
2021-12-22 14.07 14.14 14.07 14.13 0.0M
2021-12-21 14.00 14.09 14.00 14.09 0.0M
2021-12-20 13.71 13.84 13.60 13.83 0.0M
2021-12-17 14.00 14.09 13.91 13.91 0.0M
2021-12-16 14.00 14.16 14.00 14.12 0.0M
2021-12-15 13.96 13.99 13.85 13.85 0.0M
2021-12-14 13.87 13.96 13.87 13.96 0.0M
2021-12-13 14.06 14.06 13.87 13.87 0.0M
2021-12-10 14.11 14.11 14.03 14.03 0.0M
2021-12-09 14.10 14.10 14.10 14.10 0.0M
2021-12-08 14.29 14.31 14.20 14.20 0.0M
2021-12-07 14.15 14.35 14.15 14.27 0.0M
2021-12-06 13.77 14.10 13.77 14.10 0.0M
2021-12-03 14.05 14.05 13.84 13.87 0.0M
2021-12-02 13.84 14.01 13.83 14.01 0.0M
2021-12-01 13.86 14.03 13.86 13.99 0.0M
2021-11-30 13.53 13.76 13.53 13.76 0.0M
2021-11-29 13.87 13.91 13.78 13.81 0.0M
2021-11-26 14.57 14.57 13.63 13.76 0.0M
2021-11-25 14.61 14.67 14.61 14.67 0.0M
2021-11-24 14.61 14.73 14.59 14.59 0.0M
2021-11-23 14.58 14.58 14.56 14.56 0.0M
2021-11-22 14.45 14.65 14.45 14.58 0.0M
2021-11-19 14.84 14.90 14.39 14.48 0.0M
2021-11-18 14.95 14.95 14.82 14.82 0.0M
2021-11-17 14.95 14.99 14.95 14.99 0.0M
2021-11-16 15.00 15.04 14.99 14.99 0.0M
2021-11-15 14.86 14.99 14.86 14.99 0.0M
2021-11-12 14.93 14.93 14.86 14.86 0.0M
2021-11-11 14.82 14.91 14.82 14.91 0.0M
2021-11-10 14.77 14.87 14.77 14.84 0.0M
2021-11-09 14.82 14.91 14.71 14.71 0.0M
2021-11-08 14.97 14.99 14.97 14.99 0.0M
2021-11-05 14.76 14.99 14.76 14.94 0.0M
2021-11-04 15.18 15.18 14.80 14.81 0.0M
2021-11-03 14.99 15.07 14.93 15.07 0.0M
2021-11-02 15.00 15.00 14.92 14.95 0.0M
2021-11-01 14.83 15.11 14.83 15.03 0.0M
2021-10-29 14.76 14.90 14.75 14.85 0.0M
2021-10-28 14.77 14.77 14.72 14.77 0.0M
2021-10-27 14.90 14.91 14.76 14.76 0.0M
2021-10-26 14.89 14.96 14.89 14.91 0.0M
2021-10-25 14.85 14.98 14.83 14.98 0.0M
2021-10-22 14.74 14.78 14.74 14.78 0.0M
2021-10-21 14.75 14.82 14.69 14.76 0.0M
2021-10-20 14.85 14.87 14.69 14.86 0.0M
2021-10-19 14.78 14.82 14.76 14.82 0.0M
2021-10-18 14.71 14.91 14.71 14.79 0.0M
2021-10-15 14.62 14.87 14.62 14.87 0.0M
2021-10-14 14.53 14.67 14.53 14.62 0.0M
2021-10-13 14.62 14.65 14.43 14.43 0.0M
2021-10-12 14.48 14.63 14.48 14.63 0.0M
2021-10-11 14.62 14.69 14.62 14.69 0.0M
2021-10-08 14.48 14.61 14.48 14.61 0.0M
2021-10-07 14.48 14.58 14.44 14.58 0.0M
2021-10-06 14.16 14.34 14.16 14.34 0.0M
2021-10-05 13.79 14.28 13.79 14.28 0.0M
2021-10-04 13.77 13.86 13.77 13.84 0.0M
2021-10-01 13.71 13.74 13.71 13.74 0.0M
2021-09-30 14.00 14.01 13.89 13.89 0.0M
2021-09-29 13.78 13.88 13.78 13.88 0.0M
2021-09-28 14.02 14.02 13.71 13.71 0.0M
2021-09-27 13.69 13.95 13.68 13.95 0.0M
2021-09-24 13.49 13.61 13.49 13.61 0.0M
2021-09-23 13.22 13.53 13.22 13.53 0.0M
2021-09-22 12.80 13.28 12.80 13.28 0.0M
2021-09-21 12.97 13.03 12.97 13.00 0.0M
2021-09-20 13.13 13.13 12.97 12.97 0.0M
2021-09-17 13.50 13.63 13.47 13.47 0.0M
2021-09-16 13.45 13.52 13.45 13.52 0.0M
2021-09-15 13.29 13.46 13.29 13.41 0.0M
2021-09-14 13.46 13.58 13.46 13.58 0.0M
2021-09-13 13.40 13.49 13.36 13.47 0.0M
2021-09-10 13.39 13.39 13.32 13.32 0.0M
2021-09-09 13.21 13.25 13.19 13.19 0.0M
2021-09-08 13.41 13.46 13.30 13.35 0.0M
2021-09-07 13.53 13.53 13.51 13.52 0.0M
2021-09-06 13.50 13.57 13.50 13.57 0.0M
2021-09-03 13.51 13.52 13.48 13.48 0.0M
2021-09-02 13.46 13.54 13.46 13.54 0.0M
2021-09-01 13.53 13.56 13.53 13.54 0.0M
2021-08-31 13.35 13.35 13.35 13.35 0.0M
2021-08-30 13.47 13.47 13.37 13.37 0.0M
2021-08-27 13.41 13.51 13.39 13.51 0.0M
2021-08-26 13.48 13.53 13.48 13.53 0.0M
2021-08-25 13.35 13.51 13.35 13.51 0.0M
2021-08-24 13.30 13.35 13.26 13.34 0.0M
2021-08-23 13.28 13.36 13.28 13.33 0.0M
2021-08-20 13.22 13.30 13.13 13.30 0.0M
2021-08-19 13.33 13.33 13.23 13.24 0.0M
2021-08-18 13.46 13.54 13.42 13.53 0.0M
2021-08-17 13.57 13.57 13.45 13.48 0.0M
2021-08-16 13.70 13.73 13.63 13.63 0.0M
2021-08-13 13.79 13.88 13.78 13.79 0.0M
2021-08-12 13.81 13.89 13.80 13.86 0.0M
2021-08-11 13.77 13.81 13.76 13.81 0.0M
2021-08-10 13.63 13.72 13.61 13.70 0.0M
2021-08-09 13.58 13.74 13.58 13.74 0.0M
2021-08-06 13.34 13.45 13.34 13.45 0.0M
2021-08-05 13.22 13.37 13.22 13.35 0.0M
2021-08-04 13.27 13.27 13.26 13.26 0.0M
2021-08-03 12.99 13.16 12.99 13.16 0.0M
2021-08-02 13.20 13.20 13.00 13.00 0.0M
2021-07-30 13.12 13.19 13.03 13.03 0.0M
2021-07-29 13.05 13.11 13.05 13.11 0.0M
2021-07-28 13.05 13.10 12.99 13.00 0.0M
2021-07-27 13.03 13.03 12.94 12.97 0.0M
2021-07-26 12.84 13.06 12.73 13.06 0.0M
2021-07-23 12.82 12.95 12.80 12.88 0.0M
2021-07-22 12.91 12.94 12.81 12.81 0.0M
2021-07-21 12.47 12.82 12.47 12.82 0.0M
2021-07-20 12.40 12.43 12.30 12.43 0.0M
2021-07-19 12.56 12.60 12.20 12.20 0.0M
2021-07-16 12.90 12.90 12.73 12.73 0.0M
2021-07-15 12.95 12.95 12.93 12.94 0.0M
2021-07-14 13.05 13.17 13.05 13.08 0.0M
2021-07-13 13.28 13.28 13.03 13.08 0.0M
2021-07-12 13.14 13.22 12.95 13.22 0.0M
2021-07-09 12.92 13.14 12.92 13.14 0.0M
2021-07-08 13.05 13.05 12.78 12.78 0.0M
2021-07-07 13.28 13.30 13.16 13.21 0.0M
2021-07-06 13.47 13.49 13.17 13.17 0.0M
2021-07-05 13.30 13.56 13.30 13.56 0.0M
2021-07-02 13.42 13.48 13.27 13.29 0.0M
2021-07-01 13.48 13.48 13.45 13.45 0.0M
2021-06-30 13.33 13.33 13.22 13.29 0.0M
2021-06-29 13.44 13.45 13.36 13.36 0.0M
2021-06-28 13.56 13.58 13.39 13.39 0.0M
2021-06-25 13.62 13.65 13.60 13.65 0.0M
2021-06-24 13.46 13.46 13.46 13.46 0.0M
2021-06-23 13.52 13.52 13.42 13.42 0.0M
2021-06-22 13.46 13.46 13.37 13.38 0.0M
2021-06-21 13.18 13.34 13.18 13.27 0.0M
2021-06-18 13.74 13.74 13.39 13.39 0.0M
2021-06-17 13.66 14.01 13.66 13.71 0.0M
2021-06-16 13.92 13.92 13.64 13.64 0.0M
2021-06-15 13.84 13.86 13.75 13.86 0.0M
2021-06-14 13.90 13.92 13.85 13.85 0.0M
2021-06-11 13.79 13.85 13.76 13.85 0.0M
2021-06-10 13.75 13.89 13.75 13.89 0.0M
2021-06-09 13.94 13.94 13.78 13.79 0.0M
2021-06-08 14.07 14.07 13.94 13.94 0.0M
2021-06-07 13.92 14.07 13.92 14.05 0.0M
2021-06-04 14.08 14.08 14.08 14.08 0.0M
2021-06-03 13.99 14.12 13.99 14.12 0.0M
2021-06-02 14.03 14.08 14.03 14.07 0.0M
2021-06-01 13.96 14.00 13.96 14.00 0.0M
2021-05-31 13.90 13.92 13.85 13.85 0.0M
2021-05-28 13.88 13.97 13.88 13.93 0.0M
2021-05-27 13.60 13.86 13.60 13.86 0.0M
2021-05-26 13.72 13.72 13.56 13.61 0.0M
2021-05-25 13.80 13.80 13.73 13.73 0.0M
2021-05-21 13.56 13.64 13.56 13.64 0.0M
2021-05-20 13.58 13.58 13.53 13.57 0.0M
2021-05-19 13.60 13.60 13.48 13.48 0.0M
2021-05-18 13.72 13.78 13.72 13.78 0.0M
2021-05-17 13.65 13.67 13.64 13.64 0.0M
2021-05-14 13.46 13.67 13.46 13.67 0.0M
2021-05-13 13.25 13.41 13.18 13.41 0.0M
2021-05-12 13.40 13.45 13.40 13.45 0.0M
2021-05-11 13.39 13.44 13.36 13.36 0.0M
2021-05-10 13.49 13.66 13.49 13.56 0.0M
2021-05-07 13.41 13.41 13.27 13.27 0.0M
2021-05-06 13.26 13.41 13.26 13.33 0.0M
2021-05-05 13.21 13.28 13.21 13.28 0.0M
2021-05-04 13.11 13.29 12.99 13.04 0.0M
2021-05-03 13.17 13.22 13.08 13.17 0.0M
2021-04-30 13.15 13.20 13.15 13.16 0.0M
2021-04-29 13.12 13.30 13.12 13.22 0.0M
2021-04-28 12.79 13.03 12.79 13.03 0.0M
2021-04-27 12.61 12.65 12.61 12.65 0.0M
2021-04-26 12.39 12.61 12.33 12.60 0.0M
2021-04-23 12.33 12.34 12.30 12.30 0.0M
2021-04-22 12.40 12.40 12.33 12.33 0.0M
2021-04-21 12.50 12.56 12.29 12.37 0.0M
2021-04-20 12.85 12.85 12.50 12.50 0.0M
2021-04-19 12.78 12.86 12.77 12.86 0.0M
2021-04-16 12.62 12.79 12.62 12.79 0.0M
2021-04-15 12.76 12.76 12.61 12.61 0.0M
2021-04-14 12.58 12.77 12.58 12.77 0.0M
2021-04-13 12.71 12.85 12.64 12.64 0.0M
2021-04-12 12.79 12.79 12.65 12.74 0.0M
2021-04-09 12.80 12.80 12.71 12.78 0.0M
2021-04-08 12.90 12.90 12.79 12.79 0.0M
2021-04-07 12.80 12.88 12.80 12.87 0.0M
2021-04-06 12.89 12.94 12.76 12.76 0.0M
2021-04-01 12.73 12.77 12.73 12.76 0.0M
2021-03-31 12.85 12.85 12.82 12.83 0.0M
2021-03-30 12.69 12.88 12.69 12.87 0.0M
2021-03-29 12.60 12.66 12.55 12.60 0.0M
2021-03-26 12.72 12.72 12.67 12.67 0.0M
2021-03-25 12.56 12.56 12.45 12.53 0.0M
2021-03-24 12.42 12.64 12.42 12.62 0.0M
2021-03-23 12.45 12.48 12.43 12.48 0.0M
2021-03-22 12.56 12.71 12.56 12.71 0.0M
2021-03-19 12.85 12.85 12.70 12.71 0.0M
2021-03-18 12.90 13.01 12.90 13.01 0.0M
2021-03-17 12.55 12.82 12.55 12.72 0.0M
2021-03-16 12.72 12.79 12.70 12.70 0.0M
2021-03-15 12.69 12.74 12.55 12.55 0.0M
2021-03-12 12.60 12.72 12.60 12.71 0.0M
2021-03-11 12.70 12.70 12.53 12.53 0.0M
2021-03-10 12.66 12.80 12.66 12.71 0.0M
2021-03-09 12.90 12.90 12.63 12.78 0.0M
2021-03-08 12.51 12.92 12.51 12.92 0.0M
2021-03-05 12.29 12.58 12.25 12.51 0.0M
2021-03-04 12.35 12.35 12.22 12.30 0.0M
2021-03-03 12.12 12.41 12.12 12.39 0.0M
2021-03-02 12.00 12.16 12.00 12.16 0.0M
2021-03-01 12.07 12.12 12.03 12.06 0.0M
2021-02-26 11.93 12.12 11.93 12.10 0.0M
2021-02-25 12.21 12.32 12.21 12.27 0.0M
2021-02-24 11.96 12.01 11.95 12.01 0.0M
2021-02-23 11.96 11.96 11.83 11.90 0.0M
2021-02-22 11.78 11.87 11.70 11.87 0.0M
2021-02-19 11.55 11.81 11.55 11.81 0.0M
2021-02-18 11.78 11.78 11.54 11.54 0.0M
2021-02-17 11.77 11.83 11.73 11.73 0.0M
2021-02-16 11.67 11.76 11.67 11.76 0.0M
2021-02-15 11.49 11.67 11.49 11.67 0.0M
2021-02-12 11.16 11.23 11.13 11.23 0.0M
2021-02-11 11.19 11.20 11.14 11.14 0.0M
2021-02-10 11.17 11.25 11.17 11.25 0.0M
2021-02-09 11.12 11.19 11.12 11.13 0.0M
2021-02-08 11.14 11.26 11.14 11.23 0.0M
2021-02-05 10.92 11.14 10.92 11.03 0.0M
2021-02-04 10.72 10.72 10.65 10.71 0.0M
2021-02-03 10.61 10.71 10.61 10.69 0.0M
2021-02-02 10.43 10.63 10.43 10.63 0.0M
2021-02-01 10.32 10.42 10.32 10.35 0.0M
2021-01-29 10.30 10.39 10.27 10.27 0.0M
2021-01-28 10.37 10.59 10.28 10.59 0.0M
2021-01-27 10.64 10.64 10.40 10.40 0.0M
2021-01-26 10.57 10.72 10.57 10.67 0.0M
2021-01-25 10.89 10.89 10.51 10.53 0.0M
2021-01-22 10.88 10.88 10.78 10.84 0.0M
2021-01-21 11.13 11.13 11.04 11.04 0.0M
2021-01-20 11.01 11.02 10.96 11.01 0.0M
2021-01-19 11.13 11.13 10.98 10.99 0.0M
2021-01-18 10.93 11.06 10.93 11.02 0.0M
2021-01-15 11.19 11.19 10.98 10.98 0.0M
2021-01-14 11.14 11.20 11.14 11.20 0.0M
2021-01-13 11.14 11.14 11.10 11.11 0.0M
2021-01-12 11.11 11.23 11.11 11.20 0.0M
2021-01-11 11.12 11.17 11.05 11.08 0.0M
2021-01-08 11.29 11.29 11.11 11.11 0.0M
2021-01-07 11.03 11.27 11.03 11.26 0.0M
2021-01-06 10.76 11.16 10.73 11.16 0.0M
2021-01-05 10.58 10.58 10.44 10.49 0.0M
2021-01-04 10.71 10.71 10.42 10.45 0.0M