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
2022-12-30 13.90 13.90 13.84 13.84 0.0M
2022-12-29 13.80 13.91 13.80 13.91 0.0M
2022-12-28 13.94 13.94 13.77 13.92 0.0M
2022-12-27 13.99 13.99 13.91 13.91 0.0M
2022-12-23 13.87 13.87 13.85 13.86 0.0M
2022-12-22 13.91 13.97 13.86 13.86 0.0M
2022-12-21 13.72 13.85 13.71 13.85 0.0M
2022-12-20 13.41 13.60 13.38 13.60 0.0M
2022-12-19 13.44 13.48 13.44 13.48 0.0M
2022-12-16 13.25 13.31 13.25 13.30 0.0M
2022-12-15 13.55 13.55 13.55 13.55 0.0M
2022-12-14 13.62 13.62 13.62 13.62 0.0M
2022-12-13 13.54 13.80 13.54 13.62 0.0M
2022-12-12 13.50 13.55 13.50 13.53 0.0M
2022-12-09 13.43 13.51 13.43 13.49 0.0M
2022-12-08 13.44 13.44 13.44 13.44 0.0M
2022-12-07 13.57 13.57 13.46 13.50 0.0M
2022-12-06 13.57 13.61 13.57 13.59 0.0M
2022-12-05 13.66 13.72 13.64 13.64 0.0M
2022-12-02 13.64 13.65 13.64 13.65 0.0M
2022-12-01 13.92 13.92 13.92 13.92 0.0M
2022-11-30 13.80 13.80 13.80 13.80 0.0M
2022-11-29 13.64 13.79 13.59 13.79 0.0M
2022-11-28 13.66 13.66 13.53 13.53 0.0M
2022-11-25 13.70 13.72 13.70 13.72 0.0M
2022-11-24 13.56 13.74 13.56 13.72 0.0M
2022-11-23 13.52 13.63 13.52 13.63 0.0M
2022-11-22 13.40 13.55 13.40 13.54 0.0M
2022-11-21 13.35 13.46 13.35 13.45 0.0M
2022-11-18 13.28 13.43 13.28 13.43 0.0M
2022-11-17 13.24 13.26 13.17 13.17 0.0M
2022-11-16 13.21 13.27 13.21 13.21 0.0M
2022-11-15 13.19 13.28 13.19 13.28 0.0M
2022-11-14 13.13 13.22 13.10 13.19 0.0M
2022-11-11 13.20 13.20 13.14 13.14 0.0M
2022-11-10 12.93 13.18 12.93 13.10 0.0M
2022-11-09 13.06 13.06 12.97 12.97 0.0M
2022-11-08 13.02 13.17 13.02 13.10 0.0M
2022-11-07 13.13 13.22 13.07 13.09 0.0M
2022-11-04 12.88 13.15 12.88 13.09 0.0M
2022-11-03 12.67 12.78 12.67 12.77 0.0M
2022-11-02 12.80 12.82 12.68 12.68 0.0M
2022-11-01 12.66 12.84 12.66 12.84 0.0M
2022-10-31 12.58 12.68 12.58 12.58 0.0M
2022-10-28 12.51 12.51 12.51 12.51 0.0M
2022-10-27 12.43 12.43 12.43 12.43 0.0M
2022-10-26 12.61 12.61 12.57 12.57 0.0M
2022-10-25 12.59 12.59 12.35 12.51 0.0M
2022-10-24 12.43 12.43 12.43 12.43 0.0M
2022-10-21 12.26 12.26 12.26 12.26 0.0M
2022-10-20 12.25 12.25 12.25 12.25 0.0M
2022-10-19 12.38 12.38 12.26 12.32 0.0M
2022-10-18 12.29 12.43 12.26 12.26 0.0M
2022-10-17 11.93 12.23 11.93 12.23 0.0M
2022-10-14 12.07 12.17 12.03 12.03 0.0M
2022-10-13 11.50 11.98 11.50 11.98 0.0M
2022-10-12 11.64 11.64 11.44 11.53 0.0M
2022-10-11 11.78 11.78 11.57 11.57 0.0M
2022-10-10 11.76 11.92 11.76 11.77 0.0M
2022-10-07 11.86 12.00 11.86 11.86 0.0M
2022-10-06 12.16 12.16 12.16 12.16 0.0M
2022-10-05 12.25 12.25 12.00 12.05 0.0M
2022-10-04 11.98 11.98 11.98 11.98 0.0M
2022-10-03 11.62 11.62 11.62 11.62 0.0M
2022-09-30 11.78 11.78 11.78 11.78 0.0M
2022-09-29 11.81 11.81 11.81 11.81 0.0M
2022-09-28 11.99 11.99 11.63 11.82 0.0M
2022-09-27 12.32 12.41 11.98 11.98 0.0M
2022-09-26 12.32 12.38 12.17 12.38 0.0M
2022-09-23 12.96 12.96 12.46 12.46 0.0M
2022-09-22 12.75 13.08 12.75 12.90 0.0M
2022-09-21 12.94 13.04 12.87 13.04 0.0M
2022-09-20 13.04 13.06 13.04 13.06 0.0M
2022-09-19 12.98 13.08 12.87 13.08 0.0M
2022-09-16 13.18 13.18 12.98 12.98 0.0M
2022-09-15 13.04 13.24 13.04 13.24 0.0M
2022-09-14 12.90 13.10 12.90 12.97 0.0M
2022-09-13 13.19 13.21 13.02 13.05 0.0M
2022-09-12 12.86 13.16 12.86 13.16 0.0M
2022-09-09 12.49 12.80 12.49 12.80 0.0M
2022-09-08 12.29 12.42 12.28 12.42 0.0M
2022-09-07 12.25 12.25 12.25 12.25 0.0M
2022-09-06 12.24 12.24 12.24 12.24 0.0M
2022-09-05 12.20 12.20 12.20 12.20 0.0M
2022-09-02 12.11 12.11 12.11 12.11 0.0M
2022-09-01 12.21 12.25 12.11 12.11 0.0M
2022-08-31 12.40 12.40 12.40 12.40 0.0M
2022-08-30 12.23 12.23 12.23 12.23 0.0M
2022-08-29 12.12 12.12 12.12 12.12 0.0M
2022-08-26 12.47 12.47 12.47 12.47 0.0M
2022-08-25 12.56 12.60 12.56 12.60 0.0M
2022-08-24 12.47 12.47 12.47 12.47 0.0M
2022-08-23 12.44 12.44 12.44 12.44 0.0M
2022-08-22 12.61 12.61 12.52 12.52 0.0M
2022-08-19 12.88 12.88 12.67 12.67 0.0M
2022-08-18 12.96 12.97 12.96 12.96 0.0M
2022-08-17 13.19 13.27 12.97 12.97 0.0M
2022-08-16 13.09 13.15 13.09 13.15 0.0M
2022-08-15 13.18 13.18 13.01 13.13 0.0M
2022-08-12 13.03 13.16 13.03 13.14 0.0M
2022-08-11 13.04 13.04 13.01 13.01 0.0M
2022-08-10 12.88 12.95 12.88 12.95 0.0M
2022-08-09 12.89 12.98 12.87 12.98 0.0M
2022-08-08 12.91 12.93 12.91 12.93 0.0M
2022-08-05 12.71 12.72 12.71 12.72 0.0M
2022-08-04 12.75 12.83 12.75 12.83 0.0M
2022-08-03 12.56 12.69 12.56 12.69 0.0M
2022-08-02 12.44 12.53 12.44 12.53 0.0M
2022-08-01 12.40 12.52 12.40 12.52 0.0M
2022-07-29 12.32 12.44 12.32 12.44 0.0M
2022-07-28 12.34 12.34 12.29 12.29 0.0M
2022-07-27 12.19 12.26 12.19 12.26 0.0M
2022-07-26 12.12 12.20 12.12 12.16 0.0M
2022-07-25 11.94 12.23 11.94 12.22 0.0M
2022-07-22 12.09 12.09 12.09 12.09 0.0M
2022-07-21 12.09 12.15 12.09 12.15 0.0M
2022-07-20 12.24 12.24 12.12 12.12 0.0M
2022-07-19 11.81 12.21 11.81 12.21 0.0M
2022-07-18 11.75 11.97 11.75 11.91 0.0M
2022-07-15 11.56 11.62 11.51 11.57 0.0M
2022-07-14 12.38 12.38 12.08 12.08 0.0M
2022-07-13 12.51 12.51 12.41 12.43 0.0M
2022-07-12 12.51 12.54 12.38 12.38 0.0M
2022-07-11 12.58 12.72 12.58 12.63 0.0M
2022-07-08 12.64 12.64 12.57 12.57 0.0M
2022-07-07 12.44 12.67 12.44 12.67 0.0M
2022-07-06 12.47 12.52 12.28 12.37 0.0M
2022-07-05 12.85 12.85 12.37 12.50 0.0M
2022-07-04 12.87 12.87 12.76 12.81 0.0M
2022-07-01 12.64 12.74 12.64 12.74 0.0M
2022-06-30 13.01 13.01 12.62 12.66 0.0M
2022-06-29 13.19 13.19 13.11 13.11 0.0M
2022-06-28 13.26 13.37 13.26 13.37 0.0M
2022-06-27 13.27 13.27 13.20 13.20 0.0M
2022-06-24 13.06 13.24 12.99 13.20 0.0M
2022-06-23 13.34 13.34 13.01 13.01 0.0M
2022-06-22 13.28 13.36 13.28 13.36 0.0M
2022-06-21 13.39 13.60 13.39 13.60 0.0M
2022-06-20 13.04 13.43 13.04 13.32 0.0M
2022-06-17 13.02 13.26 12.93 13.26 0.0M
2022-06-16 13.32 13.32 12.90 12.90 0.0M
2022-06-15 13.10 13.34 13.10 13.34 0.0M
2022-06-14 13.02 13.05 12.89 12.89 0.0M
2022-06-13 12.88 12.88 12.86 12.86 0.0M
2022-06-10 13.78 13.78 13.21 13.21 0.0M
2022-06-09 13.89 13.97 13.89 13.97 0.0M
2022-06-08 14.17 14.17 14.17 14.17 0.0M
2022-06-07 14.18 14.18 14.16 14.16 0.0M
2022-06-06 14.06 14.21 14.06 14.21 0.0M
2022-06-03 14.15 14.15 14.12 14.12 0.0M
2022-06-02 14.10 14.13 14.07 14.13 0.0M
2022-06-01 14.21 14.26 14.21 14.22 0.0M
2022-05-31 14.20 14.28 14.16 14.16 0.0M
2022-05-30 14.37 14.39 14.23 14.32 0.0M
2022-05-27 14.06 14.19 14.06 14.19 0.0M
2022-05-26 13.93 13.93 13.93 13.93 0.0M
2022-05-25 13.88 13.95 13.88 13.95 0.0M
2022-05-24 13.52 13.83 13.52 13.78 0.0M
2022-05-23 13.45 13.55 13.45 13.55 0.0M
2022-05-20 13.36 13.45 13.33 13.33 0.0M
2022-05-19 13.20 13.23 13.14 13.22 0.0M
2022-05-18 13.37 13.42 13.22 13.22 0.0M
2022-05-17 13.32 13.47 13.32 13.39 0.0M
2022-05-16 13.05 13.18 13.04 13.18 0.0M
2022-05-13 12.99 13.15 12.99 13.15 0.0M
2022-05-12 12.63 12.88 12.63 12.74 0.0M
2022-05-11 12.75 12.87 12.66 12.87 0.0M
2022-05-10 12.65 12.86 12.65 12.86 0.0M
2022-05-09 12.76 12.76 12.60 12.60 0.0M
2022-05-06 13.07 13.07 13.07 13.07 0.0M
2022-05-05 13.55 13.55 13.44 13.47 0.0M
2022-05-04 13.49 13.51 13.36 13.36 0.0M
2022-05-03 13.19 13.49 13.19 13.49 0.0M
2022-05-02 13.15 13.16 13.07 13.07 0.0M
2022-04-29 13.26 13.29 13.26 13.29 0.0M
2022-04-28 13.31 13.44 13.31 13.35 0.0M
2022-04-27 13.13 13.18 13.13 13.13 0.0M
2022-04-26 13.57 13.57 13.28 13.28 0.0M
2022-04-25 13.59 13.59 13.40 13.40 0.0M
2022-04-22 13.88 13.91 13.76 13.76 0.0M
2022-04-21 14.02 14.11 14.02 14.11 0.0M
2022-04-20 13.84 14.01 13.84 13.92 0.0M
2022-04-19 13.52 13.68 13.52 13.68 0.0M
2022-04-14 13.53 13.53 13.53 13.53 0.0M
2022-04-13 13.50 13.53 13.44 13.44 0.0M
2022-04-12 13.43 13.43 13.43 13.43 0.0M
2022-04-11 13.58 13.75 13.58 13.75 0.0M
2022-04-08 13.42 13.57 13.42 13.57 0.0M
2022-04-07 13.28 13.48 13.28 13.48 0.0M
2022-04-06 13.62 13.62 13.29 13.33 0.0M
2022-04-05 13.82 13.82 13.59 13.62 0.0M
2022-04-04 13.88 13.88 13.83 13.83 0.0M
2022-04-01 13.67 13.67 13.67 13.67 0.0M
2022-03-31 13.97 13.97 13.63 13.63 0.0M
2022-03-30 14.06 14.06 13.89 13.89 0.0M
2022-03-29 13.76 14.09 13.74 14.09 0.0M
2022-03-28 13.70 13.94 13.68 13.68 0.0M
2022-03-25 13.68 13.68 13.68 13.68 0.0M
2022-03-24 13.83 13.83 13.72 13.72 0.0M
2022-03-23 14.07 14.07 13.86 13.86 0.0M
2022-03-22 13.72 14.02 13.72 14.02 0.0M
2022-03-21 13.76 13.86 13.67 13.67 0.0M
2022-03-18 13.71 13.71 13.59 13.59 0.0M
2022-03-17 13.85 13.88 13.55 13.55 0.0M
2022-03-16 13.47 13.80 13.46 13.77 0.0M
2022-03-15 12.95 13.16 12.94 13.16 0.0M
2022-03-14 12.94 13.24 12.94 13.06 0.0M
2022-03-11 12.77 12.92 12.73 12.73 0.0M
2022-03-10 12.81 12.81 12.65 12.72 0.0M
2022-03-09 12.36 12.89 12.36 12.89 0.0M
2022-03-08 11.62 12.36 11.62 12.15 0.0M
2022-03-07 11.87 12.06 11.34 11.68 0.0M
2022-03-04 12.79 12.79 12.40 12.40 0.0M
2022-03-03 13.30 13.48 13.09 13.09 0.0M
2022-03-02 12.97 13.27 12.88 13.27 0.0M
2022-03-01 14.06 14.06 13.04 13.04 0.0M
2022-02-28 14.16 14.16 13.70 13.71 0.0M
2022-02-25 14.10 14.56 13.94 14.56 0.0M
2022-02-24 14.59 14.59 13.84 14.23 0.0M
2022-02-23 15.31 15.48 15.17 15.17 0.0M
2022-02-22 15.12 15.28 15.12 15.26 0.0M
2022-02-21 15.72 15.72 15.30 15.39 0.0M
2022-02-18 15.58 15.68 15.54 15.54 0.0M
2022-02-17 15.70 15.70 15.51 15.56 0.0M
2022-02-16 16.07 16.07 15.80 15.80 0.0M
2022-02-15 15.75 16.05 15.75 16.02 0.0M
2022-02-14 15.87 15.87 15.60 15.70 0.0M
2022-02-11 16.21 16.35 16.01 16.12 0.0M
2022-02-10 16.44 16.44 16.39 16.39 0.0M
2022-02-09 16.32 16.38 16.16 16.38 0.0M
2022-02-08 15.93 16.25 15.93 16.25 0.0M
2022-02-07 15.81 15.95 15.73 15.95 0.0M
2022-02-04 15.75 15.94 15.67 15.81 0.0M
2022-02-03 15.74 15.88 15.65 15.78 0.0M
2022-02-02 15.76 15.90 15.72 15.89 0.0M
2022-02-01 15.48 15.74 15.48 15.74 0.0M
2022-01-31 15.51 15.51 15.43 15.43 0.0M
2022-01-28 15.46 15.46 15.23 15.42 0.0M
2022-01-27 15.01 15.70 15.01 15.70 0.0M
2022-01-26 15.02 15.42 15.02 15.17 0.0M
2022-01-25 14.65 15.04 14.65 15.04 0.0M
2022-01-24 15.06 15.06 14.32 14.73 0.0M
2022-01-21 15.10 15.20 14.97 14.97 0.0M
2022-01-20 15.55 15.55 15.33 15.33 0.0M
2022-01-19 15.66 15.69 15.46 15.46 0.0M
2022-01-18 15.68 15.76 15.66 15.76 0.0M
2022-01-17 15.84 15.85 15.79 15.79 0.0M
2022-01-14 15.98 16.06 15.96 16.01 0.0M
2022-01-13 15.78 16.06 15.78 16.06 0.0M
2022-01-12 15.72 15.83 15.72 15.77 0.0M
2022-01-11 15.57 15.66 15.57 15.66 0.0M
2022-01-10 15.60 15.66 15.54 15.55 0.0M
2022-01-07 15.38 15.44 15.38 15.41 0.0M
2022-01-06 15.03 15.40 15.03 15.40 0.0M
2022-01-05 15.12 15.31 15.12 15.12 0.0M
2022-01-04 14.79 15.18 14.79 15.15 0.0M
2022-01-03 14.58 14.75 14.58 14.75 0.0M