iShares STOXX Europe 600 Automobiles & Parts Dis

SXAPEX
🏛️ germany →
46.81
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 60.88 60.88 60.56 60.69 0.0M
2021-12-29 61.43 61.43 60.73 60.80 0.0M
2021-12-28 61.51 61.94 61.40 61.44 0.0M
2021-12-27 60.96 61.43 60.89 61.42 0.0M
2021-12-23 60.87 61.18 60.75 61.07 0.0M
2021-12-22 59.67 60.33 59.36 60.33 0.0M
2021-12-21 59.11 59.84 58.89 59.78 0.0M
2021-12-20 58.76 59.12 58.01 58.46 0.0M
2021-12-17 61.08 61.12 59.76 60.22 0.0M
2021-12-16 62.02 62.45 61.75 61.82 0.0M
2021-12-15 61.87 61.87 61.03 61.05 0.0M
2021-12-14 62.08 62.18 61.20 61.20 0.1M
2021-12-13 62.66 63.30 62.12 62.12 0.0M
2021-12-10 61.26 62.76 61.26 62.16 0.0M
2021-12-09 62.13 62.63 61.67 61.72 0.0M
2021-12-08 62.11 62.11 61.25 61.97 0.0M
2021-12-07 61.13 62.25 61.04 62.22 0.0M
2021-12-06 59.78 60.40 59.09 60.28 0.0M
2021-12-03 60.47 60.47 59.12 59.36 0.0M
2021-12-02 59.53 60.48 59.34 59.88 0.1M
2021-12-01 59.05 60.62 58.65 60.51 0.0M
2021-11-30 57.46 58.73 56.95 58.27 0.1M
2021-11-29 59.17 59.30 58.29 58.59 0.1M
2021-11-26 59.96 60.38 58.63 58.66 0.1M
2021-11-25 62.75 62.90 62.05 62.34 0.0M
2021-11-24 63.28 63.51 62.08 62.55 0.0M
2021-11-23 64.15 64.15 63.35 63.49 0.0M
2021-11-22 63.97 64.65 63.85 64.50 0.0M
2021-11-19 65.00 65.00 63.14 63.80 0.1M
2021-11-18 64.46 65.13 64.30 64.74 0.0M
2021-11-17 64.33 64.80 64.05 64.62 0.0M
2021-11-16 64.14 64.50 64.00 64.41 0.0M
2021-11-15 63.58 64.11 63.41 63.92 0.0M
2021-11-12 63.29 63.71 62.94 63.63 0.0M
2021-11-11 63.13 63.32 62.97 63.02 0.0M
2021-11-10 63.06 63.45 62.57 63.35 0.0M
2021-11-09 63.08 63.62 62.86 62.86 0.0M
2021-11-08 63.12 63.19 62.83 63.02 0.1M
2021-11-05 62.76 64.00 62.76 63.59 0.1M
2021-11-04 62.93 63.25 62.00 62.82 0.1M
2021-11-03 62.55 62.95 62.01 62.58 0.0M
2021-11-02 62.48 62.48 62.00 62.45 0.0M
2021-11-01 62.42 62.74 61.97 62.44 0.0M
2021-10-29 61.16 61.78 61.04 61.78 0.0M
2021-10-28 61.84 61.84 61.18 61.45 0.0M
2021-10-27 61.75 62.08 61.35 61.90 0.0M
2021-10-26 62.00 62.34 61.44 61.83 0.1M
2021-10-25 60.17 61.67 60.17 61.56 0.2M
2021-10-22 59.93 60.72 59.90 60.15 0.0M
2021-10-21 58.75 60.29 58.74 59.78 0.1M
2021-10-20 59.54 60.06 58.41 59.50 0.0M
2021-10-19 60.08 60.39 59.82 59.87 0.0M
2021-10-18 61.12 61.16 59.88 60.03 0.0M
2021-10-15 60.84 61.32 60.84 61.25 0.0M
2021-10-14 60.48 60.80 60.40 60.67 0.0M
2021-10-13 60.08 60.88 59.89 59.93 0.2M
2021-10-12 59.53 60.14 59.31 60.00 0.0M
2021-10-11 59.08 60.27 59.08 60.20 0.0M
2021-10-08 59.00 59.44 59.00 59.33 0.0M
2021-10-07 57.74 58.67 57.72 58.67 0.0M
2021-10-06 57.56 57.69 56.49 56.86 0.0M
2021-10-05 57.42 58.31 57.42 58.31 0.0M
2021-10-04 57.87 58.24 57.35 57.67 0.0M
2021-10-01 56.96 58.56 56.96 58.27 0.0M
2021-09-30 58.96 59.00 58.07 58.32 0.0M
2021-09-29 58.10 58.89 58.10 58.73 0.0M
2021-09-28 58.47 59.13 57.77 57.81 0.0M
2021-09-27 58.17 58.55 57.98 58.37 0.0M
2021-09-24 56.96 57.78 56.78 57.66 0.0M
2021-09-23 57.06 57.70 57.00 57.39 0.0M
2021-09-22 55.95 56.62 55.42 56.62 0.0M
2021-09-21 55.08 55.54 54.97 55.13 0.0M
2021-09-20 55.64 55.64 54.18 54.71 0.0M
2021-09-17 58.20 58.40 56.72 56.72 0.1M
2021-09-16 58.90 58.90 57.62 57.62 0.0M
2021-09-15 58.03 58.55 57.99 58.28 0.0M
2021-09-14 57.82 58.58 57.82 58.10 0.0M
2021-09-13 57.12 57.86 57.03 57.70 0.0M
2021-09-10 56.74 57.13 56.63 56.73 0.1M
2021-09-09 55.96 56.81 55.86 56.67 0.1M
2021-09-08 56.89 57.14 56.44 56.49 0.0M
2021-09-07 57.80 57.95 57.63 57.76 0.0M
2021-09-06 57.92 58.16 57.66 57.79 0.0M
2021-09-03 58.09 58.21 57.58 57.71 0.0M
2021-09-02 57.85 58.19 57.77 57.95 0.0M
2021-09-01 58.54 58.54 57.63 57.79 0.0M
2021-08-31 58.50 58.63 57.71 58.03 0.0M
2021-08-30 58.30 58.40 58.18 58.19 0.0M
2021-08-27 57.60 58.10 57.60 58.10 0.0M
2021-08-26 57.61 58.01 57.39 57.77 0.0M
2021-08-25 57.86 58.31 57.56 57.95 0.0M
2021-08-24 57.54 58.04 57.54 57.87 0.0M
2021-08-23 57.84 57.93 57.20 57.31 0.0M
2021-08-20 56.96 57.20 56.55 57.20 0.0M
2021-08-19 57.55 57.85 57.33 57.42 0.0M
2021-08-18 59.26 59.26 58.61 59.07 0.1M
2021-08-17 59.98 59.98 59.24 59.24 0.0M
2021-08-16 60.67 60.82 60.24 60.41 0.0M
2021-08-13 61.06 61.32 60.98 61.11 0.0M
2021-08-12 60.21 61.02 60.14 61.02 0.0M
2021-08-11 60.13 60.31 59.86 60.24 0.0M
2021-08-10 60.02 60.11 59.90 60.01 0.0M
2021-08-09 60.39 60.43 59.70 60.02 0.1M
2021-08-06 59.79 60.86 59.79 60.44 0.0M
2021-08-05 59.43 59.83 59.13 59.82 0.0M
2021-08-04 59.54 59.86 59.46 59.60 0.0M
2021-08-03 59.62 59.93 59.00 59.13 0.0M
2021-08-02 60.04 60.35 59.56 59.59 0.0M
2021-07-30 59.41 59.52 58.75 59.18 0.0M
2021-07-29 58.42 59.64 58.42 59.60 0.0M
2021-07-28 58.11 58.69 58.08 58.45 0.0M
2021-07-27 58.41 58.57 57.86 58.14 0.0M
2021-07-26 58.57 59.13 58.12 59.04 0.0M
2021-07-23 58.25 59.50 58.25 59.19 0.0M
2021-07-22 58.29 58.44 57.54 57.56 0.0M
2021-07-21 56.15 58.07 56.05 57.71 0.0M
2021-07-20 56.72 56.84 55.85 56.53 0.0M
2021-07-19 57.30 57.43 55.55 56.14 0.0M
2021-07-16 58.70 58.94 57.83 57.83 0.0M
2021-07-15 59.53 59.53 58.37 58.61 0.0M
2021-07-14 60.01 60.62 60.01 60.19 0.0M
2021-07-13 60.69 60.69 59.91 60.11 0.0M
2021-07-12 60.01 60.86 59.40 60.49 0.0M
2021-07-09 58.93 60.08 58.54 60.07 0.0M
2021-07-08 58.69 58.84 57.42 58.07 0.0M
2021-07-07 59.86 60.09 58.85 59.49 0.0M
2021-07-06 60.89 60.89 59.28 59.39 0.0M
2021-07-05 60.69 61.28 60.54 61.17 0.0M
2021-07-02 61.27 61.45 60.92 61.11 0.0M
2021-07-01 60.82 61.37 60.59 60.97 0.0M
2021-06-30 61.66 61.66 60.11 60.62 0.0M
2021-06-29 61.71 62.08 61.48 61.74 0.1M
2021-06-28 61.84 62.26 61.32 61.32 0.0M
2021-06-25 62.49 62.49 61.94 62.18 0.0M
2021-06-24 62.39 62.87 62.27 62.59 0.0M
2021-06-23 63.00 63.09 62.02 62.02 0.1M
2021-06-22 63.17 63.17 62.50 62.72 0.0M
2021-06-21 60.66 63.15 60.55 63.15 0.0M
2021-06-18 62.72 62.91 61.13 61.35 0.0M
2021-06-17 62.24 63.18 62.24 62.80 0.0M
2021-06-16 63.06 63.06 61.84 62.51 0.0M
2021-06-15 63.14 63.30 62.74 62.74 0.0M
2021-06-14 64.07 64.07 63.03 63.12 0.0M
2021-06-11 62.84 63.90 62.84 63.85 0.0M
2021-06-10 63.00 63.51 62.40 62.92 0.1M
2021-06-09 63.90 64.24 62.94 63.28 0.0M
2021-06-08 64.19 64.32 63.50 63.94 0.1M
2021-06-07 64.07 64.78 64.00 64.57 0.0M
2021-06-04 63.91 64.22 63.75 64.07 0.0M
2021-06-03 62.97 64.01 62.80 63.92 0.2M
2021-06-02 62.38 63.04 62.08 62.96 0.0M
2021-06-01 61.65 62.44 61.54 62.24 0.0M
2021-05-31 60.52 61.19 60.52 60.83 0.0M
2021-05-28 60.93 61.05 60.69 60.83 0.0M
2021-05-27 59.84 61.09 59.45 61.01 0.0M
2021-05-26 59.89 60.00 59.29 60.00 0.1M
2021-05-25 59.59 60.00 59.38 59.60 0.0M
2021-05-21 58.81 59.24 58.68 58.97 0.0M
2021-05-20 57.60 58.38 57.26 58.38 0.0M
2021-05-19 57.88 58.05 56.71 57.25 0.0M
2021-05-18 59.08 59.20 58.05 58.53 0.0M
2021-05-17 58.05 58.40 57.74 58.24 0.0M
2021-05-14 57.07 57.94 56.51 57.83 0.0M
2021-05-13 56.14 56.97 55.20 56.75 0.0M
2021-05-12 56.92 57.33 56.57 57.09 0.0M
2021-05-11 57.66 57.66 56.75 57.06 0.0M
2021-05-10 58.10 58.30 57.87 58.30 0.0M
2021-05-07 57.83 58.12 57.38 57.87 0.0M
2021-05-06 58.24 58.24 56.96 57.59 0.0M
2021-05-05 56.47 57.78 56.36 57.78 0.0M
2021-05-04 58.32 58.57 56.47 56.57 0.0M
2021-05-03 57.73 58.59 57.60 58.48 0.0M
2021-04-30 57.69 58.40 57.64 57.70 0.1M
2021-04-29 59.21 59.21 57.28 57.80 0.0M
2021-04-28 59.60 59.73 59.37 59.37 0.0M
2021-04-27 59.42 59.61 58.91 59.48 0.0M
2021-04-26 59.51 59.65 58.93 59.65 0.0M
2021-04-23 59.28 59.99 58.87 59.44 0.0M
2021-04-22 59.20 59.35 58.74 59.35 0.0M
2021-04-21 59.15 59.29 57.68 58.75 0.1M
2021-04-20 60.35 60.85 58.82 58.89 0.0M
2021-04-19 61.74 61.74 60.39 60.39 0.0M
2021-04-16 60.86 61.56 60.79 61.38 0.0M
2021-04-15 59.96 60.25 59.92 60.13 0.0M
2021-04-14 60.55 60.55 60.18 60.27 0.0M
2021-04-13 60.92 61.30 60.57 60.57 0.0M
2021-04-12 60.59 61.07 60.47 60.64 0.0M
2021-04-09 60.73 60.73 60.22 60.27 0.0M
2021-04-08 62.03 62.10 60.10 60.62 0.0M
2021-04-07 62.12 62.45 61.29 61.48 0.0M
2021-04-06 62.17 62.60 61.79 61.85 0.1M
2021-04-01 61.29 61.37 60.56 61.37 0.0M
2021-03-31 61.21 61.26 60.54 60.81 0.0M
2021-03-30 59.80 61.07 59.66 61.07 0.1M
2021-03-29 59.01 59.44 58.50 59.23 0.0M
2021-03-26 59.21 59.26 58.67 58.79 0.0M
2021-03-25 57.23 58.47 57.18 58.47 0.1M
2021-03-24 57.45 58.29 57.26 57.46 0.0M
2021-03-23 59.55 59.55 58.00 58.32 0.1M
2021-03-22 58.88 60.24 58.80 59.96 0.2M
2021-03-19 59.44 59.86 58.66 58.87 0.1M
2021-03-18 60.53 60.88 59.07 59.87 0.1M
2021-03-17 57.77 59.16 57.77 59.16 0.2M
2021-03-16 56.85 57.76 56.85 57.34 0.0M
2021-03-15 56.44 56.93 56.08 56.22 0.0M
2021-03-12 55.95 55.95 55.54 55.93 0.0M
2021-03-11 57.01 57.01 56.20 56.33 0.1M
2021-03-10 56.14 56.83 55.94 56.83 0.0M
2021-03-09 56.39 56.73 55.73 56.25 0.1M
2021-03-08 55.22 56.76 55.05 56.66 0.0M
2021-03-05 54.57 55.34 54.30 54.68 0.2M
2021-03-04 54.45 55.00 53.96 54.90 0.0M
2021-03-03 53.97 54.88 53.90 54.52 0.1M
2021-03-02 52.74 53.38 52.70 53.13 0.0M
2021-03-01 52.73 52.90 52.18 52.76 0.0M
2021-02-26 51.35 52.26 51.13 52.16 0.0M
2021-02-25 52.49 52.76 51.99 51.99 0.1M
2021-02-24 51.72 52.26 51.70 52.07 0.0M
2021-02-23 52.39 52.44 51.20 51.58 0.0M
2021-02-22 51.82 52.25 51.64 52.23 0.0M
2021-02-19 52.00 52.63 51.89 52.47 0.0M
2021-02-18 51.78 52.50 51.38 52.02 0.1M
2021-02-17 51.52 51.81 51.17 51.30 0.0M
2021-02-16 51.84 52.00 51.57 51.81 0.1M
2021-02-15 51.71 51.89 51.37 51.67 0.0M
2021-02-12 51.33 51.40 51.21 51.32 0.0M
2021-02-11 51.84 51.98 51.66 51.66 0.0M
2021-02-10 52.18 52.39 51.27 51.55 0.0M
2021-02-09 52.23 52.24 51.84 52.03 0.0M
2021-02-08 52.45 52.69 52.10 52.35 0.0M
2021-02-05 51.91 52.48 51.62 52.17 0.0M
2021-02-04 51.75 52.05 51.26 51.82 0.0M
2021-02-03 50.90 51.67 50.42 51.39 0.0M
2021-02-02 49.86 50.56 49.86 50.08 0.1M
2021-02-01 49.46 49.46 48.97 49.22 0.0M
2021-01-29 48.30 49.37 48.00 48.95 0.0M
2021-01-28 48.05 49.10 47.26 48.97 0.0M
2021-01-27 49.20 49.50 48.18 48.66 0.0M
2021-01-26 48.25 49.92 48.25 49.50 0.0M
2021-01-25 50.60 50.66 48.30 48.64 0.0M
2021-01-22 49.87 50.67 49.44 50.05 0.2M
2021-01-21 50.32 50.50 50.00 50.32 0.1M
2021-01-20 48.93 49.91 48.93 49.81 0.0M
2021-01-19 49.03 49.04 48.45 48.52 0.4M
2021-01-18 48.09 48.83 47.97 48.80 0.1M
2021-01-15 49.03 49.36 47.84 48.22 0.0M
2021-01-14 48.86 49.97 48.86 49.39 0.0M
2021-01-13 48.83 49.00 48.38 48.56 0.1M
2021-01-12 48.26 49.09 47.93 49.00 0.1M
2021-01-11 48.22 48.51 47.61 48.14 0.1M
2021-01-08 49.56 49.56 48.40 48.77 0.0M
2021-01-07 48.60 49.35 48.40 49.04 0.4M
2021-01-06 49.50 49.50 47.93 48.38 0.1M
2021-01-05 49.08 49.63 48.40 48.75 0.0M
2021-01-04 50.10 50.30 48.87 49.18 0.0M