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
2024-12-30 49.77 50.17 49.71 50.02 0.0M
2024-12-27 49.49 49.95 49.49 49.95 0.0M
2024-12-23 49.58 49.60 49.03 49.22 0.0M
2024-12-20 49.09 49.75 48.82 49.73 0.0M
2024-12-19 49.71 50.10 49.51 49.51 0.0M
2024-12-18 50.47 50.47 50.10 50.18 0.0M
2024-12-17 49.76 50.35 49.76 50.06 0.0M
2024-12-16 51.31 51.39 49.86 50.12 0.1M
2024-12-13 51.40 52.10 51.35 51.52 0.0M
2024-12-12 51.19 51.36 51.10 51.28 0.1M
2024-12-11 51.04 51.11 50.75 50.92 0.1M
2024-12-10 50.76 51.14 50.68 51.03 0.0M
2024-12-09 50.57 50.82 50.38 50.58 0.1M
2024-12-06 49.42 50.10 49.42 50.08 0.2M
2024-12-05 48.70 49.32 48.67 49.22 0.0M
2024-12-04 48.19 48.98 48.19 48.61 0.0M
2024-12-03 47.81 48.22 47.81 47.96 0.0M
2024-12-02 47.26 48.09 46.98 47.90 0.1M
2024-11-29 47.52 48.03 47.40 48.03 0.0M
2024-11-28 47.86 47.93 47.62 47.68 0.0M
2024-11-27 47.26 47.50 47.00 47.50 0.0M
2024-11-26 47.65 47.80 47.27 47.62 0.0M
2024-11-25 48.61 48.69 47.96 48.46 0.1M
2024-11-22 47.54 48.02 46.90 48.02 0.0M
2024-11-21 47.16 47.34 46.74 47.32 0.1M
2024-11-20 48.02 48.02 47.30 47.37 0.0M
2024-11-19 48.67 48.67 47.41 47.96 0.0M
2024-11-18 48.54 48.84 48.08 48.47 0.0M
2024-11-15 48.15 48.85 48.15 48.39 0.0M
2024-11-14 47.66 48.59 47.65 48.52 0.0M
2024-11-13 47.82 48.00 47.28 47.77 0.0M
2024-11-12 48.66 48.94 48.22 48.22 0.0M
2024-11-11 48.90 49.39 48.43 49.18 0.1M
2024-11-08 48.83 48.83 48.11 48.46 0.0M
2024-11-07 48.26 49.40 48.26 49.12 0.0M
2024-11-06 48.33 49.30 47.60 48.08 0.1M
2024-11-05 50.16 50.30 49.01 49.24 0.0M
2024-11-04 50.36 50.83 50.18 50.18 0.2M
2024-11-01 50.13 50.43 50.07 50.25 0.0M
2024-10-31 50.18 50.41 49.85 50.09 0.0M
2024-10-30 50.33 50.60 49.89 50.29 0.0M
2024-10-29 51.60 51.65 50.72 50.78 0.0M
2024-10-28 51.99 51.99 50.98 51.49 0.0M
2024-10-25 51.03 51.72 50.89 51.51 0.0M
2024-10-24 51.19 52.53 51.08 51.43 0.0M
2024-10-23 51.54 51.97 51.30 51.39 0.0M
2024-10-22 50.92 51.24 50.84 51.22 0.0M
2024-10-21 51.49 51.69 50.91 50.93 0.0M
2024-10-18 51.37 51.72 51.37 51.38 0.0M
2024-10-17 50.71 51.24 50.70 50.88 0.0M
2024-10-16 50.38 50.86 50.30 50.76 0.0M
2024-10-15 51.31 51.31 50.54 50.85 0.0M
2024-10-14 51.08 51.52 50.90 51.38 0.1M
2024-10-11 50.39 50.86 50.15 50.86 0.0M
2024-10-10 50.59 50.92 50.52 50.80 0.0M
2024-10-09 50.56 51.00 50.40 50.99 0.0M
2024-10-08 50.29 50.80 50.05 50.44 0.0M
2024-10-07 51.02 51.02 50.30 50.88 0.0M
2024-10-04 50.15 51.20 50.04 50.83 0.1M
2024-10-03 50.81 50.81 49.90 50.08 0.0M
2024-10-02 51.14 51.74 51.00 51.10 0.0M
2024-10-01 52.11 52.11 51.25 51.37 0.0M
2024-09-30 53.16 53.16 51.83 51.95 0.0M
2024-09-27 53.40 54.33 53.40 54.05 0.0M
2024-09-26 52.62 53.29 52.62 53.09 0.0M
2024-09-25 52.46 52.61 51.88 51.88 0.0M
2024-09-24 52.90 52.90 52.40 52.58 0.0M
2024-09-23 51.09 52.05 50.80 52.05 0.0M
2024-09-20 51.50 51.50 51.00 51.07 0.0M
2024-09-19 52.59 53.24 52.56 52.97 0.0M
2024-09-18 51.82 52.00 51.70 51.83 0.0M
2024-09-17 51.39 52.10 51.39 51.75 0.0M
2024-09-16 51.43 51.60 51.17 51.33 0.0M
2024-09-13 51.00 51.90 51.00 51.74 0.0M
2024-09-12 51.28 51.50 50.50 50.88 0.0M
2024-09-11 50.90 51.01 50.38 50.79 0.1M
2024-09-10 52.31 52.67 50.50 50.70 0.0M
2024-09-09 52.85 52.96 52.48 52.70 0.0M
2024-09-06 53.48 53.60 52.52 52.65 0.0M
2024-09-05 53.71 54.40 53.71 53.74 0.0M
2024-09-04 53.83 54.10 53.67 53.91 0.0M
2024-09-03 55.36 55.46 54.44 54.58 0.0M
2024-09-02 55.59 55.63 54.90 55.36 0.0M
2024-08-30 55.45 55.72 55.45 55.53 0.0M
2024-08-29 55.13 55.61 55.13 55.51 0.0M
2024-08-28 55.51 55.51 55.10 55.10 0.0M
2024-08-27 55.42 55.88 55.39 55.43 0.1M
2024-08-26 55.15 55.44 55.00 55.17 0.0M
2024-08-23 55.07 55.31 54.97 55.16 0.0M
2024-08-22 54.92 55.00 54.70 54.75 0.0M
2024-08-21 54.26 54.93 54.26 54.90 0.0M
2024-08-20 54.37 54.50 54.16 54.16 0.0M
2024-08-19 53.61 54.31 53.61 54.11 0.0M
2024-08-16 53.64 53.85 53.35 53.54 0.0M
2024-08-15 52.51 53.59 52.51 53.45 0.1M
2024-08-14 51.80 52.32 51.80 52.32 0.0M
2024-08-13 51.56 51.56 51.14 51.53 0.0M
2024-08-12 51.73 51.83 51.41 51.53 0.0M
2024-08-09 51.80 52.19 51.58 51.71 0.0M
2024-08-08 51.44 51.78 51.19 51.78 0.0M
2024-08-07 51.39 52.47 51.39 51.93 0.0M
2024-08-06 51.73 51.79 50.81 51.19 0.0M
2024-08-05 51.00 51.55 50.57 51.50 0.0M
2024-08-02 53.35 53.35 52.54 52.84 0.0M
2024-08-01 53.93 54.66 53.40 53.65 0.0M
2024-07-31 54.83 55.00 54.41 54.70 0.0M
2024-07-30 54.96 55.30 54.85 55.00 0.0M
2024-07-29 55.52 55.52 54.68 54.78 0.0M
2024-07-26 54.85 55.72 54.85 55.50 0.0M
2024-07-25 54.78 55.50 54.58 55.50 0.0M
2024-07-24 56.33 56.59 56.08 56.43 0.0M
2024-07-23 57.05 57.61 56.70 56.92 0.0M
2024-07-22 57.16 57.62 57.09 57.45 0.1M
2024-07-19 57.18 57.20 56.77 56.85 0.0M
2024-07-18 57.46 58.32 57.46 57.80 0.0M
2024-07-17 57.13 57.30 56.67 57.15 0.0M
2024-07-16 57.40 57.40 56.94 57.31 0.0M
2024-07-15 60.49 60.49 60.16 60.23 0.0M
2024-07-12 60.29 60.74 60.23 60.64 0.0M
2024-07-11 59.92 60.25 59.69 59.99 0.0M
2024-07-10 59.37 59.88 58.98 59.83 0.0M
2024-07-09 59.37 59.53 58.96 59.21 0.0M
2024-07-08 59.48 60.27 59.48 59.82 0.0M
2024-07-05 60.08 60.50 59.70 59.72 0.0M
2024-07-04 60.02 60.37 59.89 60.08 0.0M
2024-07-03 59.19 59.85 59.19 59.61 0.0M
2024-07-02 59.09 59.09 58.37 59.00 0.0M
2024-07-01 60.10 60.24 59.47 59.47 0.0M
2024-06-28 59.35 59.58 58.93 59.21 0.0M
2024-06-27 59.52 59.52 58.88 58.95 0.1M
2024-06-26 60.13 60.41 59.49 59.77 0.0M
2024-06-25 60.57 60.64 60.35 60.51 0.1M
2024-06-24 60.17 61.00 60.17 60.50 0.0M
2024-06-21 60.11 60.15 59.63 59.64 0.0M
2024-06-20 59.83 60.25 59.83 60.15 0.0M
2024-06-19 59.66 59.92 59.63 59.77 0.0M
2024-06-18 60.06 60.06 59.60 59.70 0.1M
2024-06-17 59.63 59.82 59.28 59.64 0.0M
2024-06-14 60.44 60.44 59.02 59.14 0.0M
2024-06-13 61.50 61.50 60.27 60.47 0.0M
2024-06-12 61.45 62.02 60.94 61.84 0.1M
2024-06-11 62.22 62.23 61.47 61.76 0.0M
2024-06-10 61.26 62.10 61.15 62.10 0.1M
2024-06-07 62.37 62.37 61.38 61.83 0.1M
2024-06-06 62.37 62.60 62.21 62.39 0.0M
2024-06-05 62.35 62.69 62.16 62.27 0.0M
2024-06-04 62.36 62.36 61.54 61.96 0.0M
2024-06-03 63.07 63.07 62.51 62.51 0.0M
2024-05-31 62.57 62.59 62.17 62.49 0.0M
2024-05-30 61.82 62.48 61.82 62.38 0.1M
2024-05-29 62.48 62.48 61.76 61.88 0.1M
2024-05-28 62.81 62.84 62.39 62.61 0.0M
2024-05-27 62.16 62.62 62.09 62.52 0.0M
2024-05-24 61.47 62.12 61.44 61.96 0.0M
2024-05-23 62.17 62.29 61.72 61.72 0.0M
2024-05-22 61.52 62.00 61.38 61.86 0.1M
2024-05-21 62.29 62.39 62.05 62.36 0.1M
2024-05-20 63.29 63.29 62.63 62.66 0.0M
2024-05-17 63.42 63.58 62.98 63.19 0.0M
2024-05-16 63.58 63.63 63.21 63.42 0.0M
2024-05-15 64.16 64.27 63.64 63.78 0.0M
2024-05-14 63.43 64.12 63.43 64.04 0.0M
2024-05-13 62.34 63.27 62.34 63.18 0.0M
2024-05-10 62.63 62.63 62.17 62.37 0.1M
2024-05-09 62.43 62.57 62.25 62.54 0.0M
2024-05-08 62.32 62.48 61.79 62.22 0.0M
2024-05-07 63.37 63.42 62.68 62.99 0.0M
2024-05-06 62.79 63.37 62.64 63.06 0.0M
2024-05-03 62.53 63.23 62.40 62.61 0.0M
2024-05-02 62.24 62.53 61.71 62.06 0.0M
2024-04-30 64.23 64.23 62.06 62.19 0.0M
2024-04-29 65.00 65.02 64.71 64.93 0.0M
2024-04-26 64.17 64.80 64.10 64.67 0.0M
2024-04-25 64.78 64.78 63.41 63.88 0.0M
2024-04-24 65.11 65.11 64.64 64.71 0.0M
2024-04-23 64.68 64.96 64.36 64.87 0.0M
2024-04-22 64.67 64.67 63.78 64.32 0.0M
2024-04-19 63.70 64.42 63.49 64.24 0.0M
2024-04-18 64.36 64.80 64.22 64.70 0.0M
2024-04-17 64.12 64.70 64.02 64.14 0.0M
2024-04-16 64.48 64.56 63.97 64.32 0.0M
2024-04-15 65.75 66.60 65.65 65.69 0.0M
2024-04-12 66.39 66.50 65.00 65.27 0.0M
2024-04-11 65.93 66.35 65.61 66.05 0.1M
2024-04-10 66.91 67.08 65.83 66.17 0.0M
2024-04-09 66.14 66.57 66.11 66.23 0.0M
2024-04-08 65.78 66.57 65.78 66.43 0.0M
2024-04-05 65.05 65.52 65.04 65.52 0.0M
2024-04-04 65.50 66.28 65.50 66.20 0.0M
2024-04-03 64.81 65.37 64.47 65.37 0.0M
2024-04-02 65.13 65.90 64.84 64.84 0.0M
2024-03-28 65.84 65.99 65.64 65.68 0.0M
2024-03-27 65.58 65.90 65.42 65.73 0.0M
2024-03-26 65.68 65.80 65.46 65.64 0.0M
2024-03-25 65.41 65.66 65.37 65.63 0.0M
2024-03-22 64.97 65.33 64.90 65.27 0.0M
2024-03-21 65.69 65.79 65.12 65.22 0.0M
2024-03-20 65.01 65.35 64.86 65.35 0.0M
2024-03-19 64.56 65.29 64.53 65.29 0.0M
2024-03-18 63.99 64.67 63.99 64.40 0.0M
2024-03-15 63.48 64.22 63.48 63.93 0.0M
2024-03-14 63.69 63.93 63.15 63.30 0.0M
2024-03-13 64.26 64.44 63.56 63.61 0.0M
2024-03-12 62.84 64.45 62.72 64.37 0.0M
2024-03-11 62.77 63.08 62.76 62.96 0.0M
2024-03-08 63.10 63.53 63.01 63.18 0.0M
2024-03-07 62.52 63.29 62.46 63.22 0.0M
2024-03-06 63.36 63.53 63.18 63.21 0.0M
2024-03-05 63.08 63.45 62.59 63.45 0.0M
2024-03-04 63.40 63.66 63.31 63.51 0.0M
2024-03-01 64.42 64.65 63.56 63.87 0.1M
2024-02-29 64.23 64.37 63.79 63.79 0.0M
2024-02-28 63.34 64.01 63.34 64.00 0.0M
2024-02-27 62.93 63.44 62.93 63.35 0.0M
2024-02-26 63.19 63.19 62.53 62.82 0.1M
2024-02-23 62.80 63.21 62.80 63.16 0.0M
2024-02-22 61.97 62.94 61.97 62.47 0.0M
2024-02-21 60.30 60.93 60.26 60.93 0.0M
2024-02-20 60.47 60.47 59.80 60.02 0.0M
2024-02-19 60.93 61.04 60.51 60.58 0.0M
2024-02-16 61.21 61.47 61.07 61.07 0.0M
2024-02-15 60.10 60.86 60.10 60.80 0.0M
2024-02-14 59.07 59.59 59.07 59.58 0.0M
2024-02-13 59.76 60.24 59.14 59.41 0.0M
2024-02-12 59.52 59.95 59.44 59.56 0.1M
2024-02-09 58.91 59.50 58.91 59.24 0.0M
2024-02-08 58.46 59.05 58.25 58.95 0.0M
2024-02-07 58.04 58.83 58.04 58.14 0.0M
2024-02-06 57.52 57.80 57.27 57.80 0.0M
2024-02-05 57.99 57.99 57.13 57.32 0.0M
2024-02-02 58.06 58.44 57.90 57.98 0.0M
2024-02-01 56.38 57.62 56.38 57.35 0.0M
2024-01-31 56.04 56.72 56.01 56.60 0.0M
2024-01-30 55.88 56.07 55.29 55.97 0.0M
2024-01-29 55.11 55.33 54.60 55.33 0.1M
2024-01-26 54.62 55.21 54.46 55.09 0.0M
2024-01-25 54.51 54.52 53.96 54.30 0.0M
2024-01-24 54.89 55.00 54.43 54.74 0.0M
2024-01-23 54.25 54.72 53.84 54.46 0.1M
2024-01-22 54.59 54.61 53.91 54.04 0.0M
2024-01-19 54.62 54.62 53.85 53.92 0.0M
2024-01-18 53.84 54.69 53.84 54.49 0.0M
2024-01-17 54.30 54.41 53.78 54.06 0.0M
2024-01-16 54.88 55.15 54.61 55.14 0.0M
2024-01-15 55.79 55.81 55.24 55.28 0.1M
2024-01-12 56.25 56.34 55.53 55.76 0.0M
2024-01-11 57.14 57.65 56.26 56.26 0.0M
2024-01-10 56.87 57.20 56.68 56.69 0.0M
2024-01-09 57.05 57.05 56.62 56.86 0.0M
2024-01-08 56.44 56.99 56.18 56.99 0.0M
2024-01-05 55.81 56.59 55.68 56.31 0.0M
2024-01-04 56.41 56.55 56.05 56.36 0.0M
2024-01-03 57.35 57.47 55.96 56.24 0.0M
2024-01-02 57.58 58.00 56.94 57.46 0.0M