iShares STOXX Europe Small 200 UCITS ETF (DE) (EXSE.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 33.68 | 33.88 | 33.68 | 33.87 | 33.87 | 1,131 |
| 30 May 2024 | 33.49 | 33.88 | 33.36 | 33.88 | 33.88 | 4,222 |
| 29 May 2024 | 33.95 | 33.95 | 33.47 | 33.54 | 33.54 | 8,449 |
| 28 May 2024 | 34.27 | 34.29 | 33.99 | 33.99 | 33.99 | 25,254 |
| 27 May 2024 | 33.94 | 34.18 | 33.94 | 34.18 | 34.18 | 8,659 |
| 24 May 2024 | 33.74 | 33.99 | 33.73 | 33.99 | 33.99 | 6,541 |
| 23 May 2024 | 33.99 | 34.02 | 33.85 | 33.93 | 33.93 | 3,220 |
| 22 May 2024 | 33.87 | 33.93 | 33.78 | 33.93 | 33.93 | 14,565 |
| 21 May 2024 | 34.06 | 34.06 | 33.88 | 34.01 | 34.01 | 7,308 |
| 20 May 2024 | 34.12 | 34.15 | 34.03 | 34.03 | 34.03 | 2,467 |
| 17 May 2024 | 33.91 | 34.02 | 33.78 | 34.02 | 34.02 | 43,364 |
| 16 May 2024 | 34.06 | 34.06 | 33.92 | 33.94 | 33.94 | 11,272 |
| 15 May 2024 | 33.80 | 34.00 | 33.76 | 34.00 | 34.00 | 8,437 |
| 14 May 2024 | 33.43 | 33.65 | 33.43 | 33.65 | 33.65 | 4,873 |
| 13 May 2024 | 33.38 | 33.39 | 33.22 | 33.39 | 33.39 | 41,414 |
| 10 May 2024 | 33.35 | 33.40 | 33.24 | 33.36 | 33.36 | 1,094 |
| 09 May 2024 | 33.10 | 33.17 | 32.95 | 33.12 | 33.12 | 8,408 |
| 08 May 2024 | 32.97 | 33.06 | 32.87 | 32.96 | 32.96 | 66,707 |
| 07 May 2024 | 32.94 | 33.01 | 32.89 | 32.99 | 32.99 | 4,415 |
| 06 May 2024 | 32.69 | 32.93 | 32.60 | 32.93 | 32.93 | 4,154 |
| 03 May 2024 | 32.51 | 32.85 | 32.42 | 32.56 | 32.56 | 6,457 |
| 02 May 2024 | 32.38 | 32.38 | 32.24 | 32.33 | 32.33 | 4,285 |
| 30 Apr 2024 | 32.44 | 32.44 | 32.27 | 32.28 | 32.28 | 1,811 |
| 29 Apr 2024 | 32.15 | 32.44 | 32.15 | 32.44 | 32.44 | 3,944 |
| 26 Apr 2024 | 31.78 | 32.14 | 31.78 | 32.11 | 32.11 | 880 |
| 25 Apr 2024 | 31.96 | 32.02 | 31.58 | 31.69 | 31.69 | 12,748 |
| 24 Apr 2024 | 32.31 | 32.31 | 31.97 | 32.03 | 32.03 | 8,448 |
| 23 Apr 2024 | 32.13 | 32.26 | 32.08 | 32.26 | 32.26 | 14,027 |
| 22 Apr 2024 | 31.97 | 32.01 | 31.85 | 31.95 | 31.95 | 6,506 |
| 19 Apr 2024 | 31.51 | 31.76 | 31.51 | 31.76 | 31.76 | 3,629 |
| 18 Apr 2024 | 31.80 | 31.97 | 31.78 | 31.97 | 31.97 | 1,619 |
| 17 Apr 2024 | 31.67 | 31.89 | 31.60 | 31.75 | 31.75 | 6,191 |
| 16 Apr 2024 | 31.83 | 31.83 | 31.56 | 31.56 | 31.56 | 54,876 |
| 15 Apr 2024 | 32.28 | 32.44 | 32.20 | 32.24 | 32.24 | 3,205 |
| 12 Apr 2024 | 32.56 | 32.69 | 32.08 | 32.21 | 32.21 | 9,754 |
| 11 Apr 2024 | 32.51 | 32.51 | 32.22 | 32.31 | 32.31 | 47,606 |
| 10 Apr 2024 | 32.72 | 32.78 | 32.30 | 32.43 | 32.43 | 5,348 |
| 09 Apr 2024 | 32.58 | 32.73 | 32.48 | 32.57 | 32.57 | 9,752 |
| 08 Apr 2024 | 32.46 | 32.72 | 32.46 | 32.72 | 32.72 | 26,909 |
| 05 Apr 2024 | 32.40 | 32.45 | 32.28 | 32.42 | 32.42 | 4,529 |
| 04 Apr 2024 | 32.70 | 32.74 | 32.58 | 32.73 | 32.73 | 17,076 |
| 03 Apr 2024 | 32.45 | 32.62 | 32.27 | 32.60 | 32.60 | 15,773 |
| 02 Apr 2024 | 32.94 | 32.94 | 32.46 | 32.50 | 32.50 | 5,469 |
| 28 Mar 2024 | 32.75 | 32.83 | 32.60 | 32.79 | 32.79 | 18,651 |
| 27 Mar 2024 | 32.51 | 32.69 | 32.51 | 32.67 | 32.67 | 4,148 |
| 26 Mar 2024 | 32.37 | 32.47 | 32.37 | 32.47 | 32.47 | 13,400 |
| 25 Mar 2024 | 32.40 | 32.41 | 32.24 | 32.35 | 32.35 | 5,341 |
| 22 Mar 2024 | 32.29 | 32.44 | 32.29 | 32.38 | 32.38 | 860 |
| 21 Mar 2024 | 32.47 | 32.47 | 32.26 | 32.39 | 32.39 | 3,694 |
| 20 Mar 2024 | 32.00 | 32.09 | 31.88 | 32.09 | 32.09 | 10,596 |
| 19 Mar 2024 | 31.84 | 32.01 | 31.80 | 31.98 | 31.98 | 2,632 |
| 18 Mar 2024 | 32.12 | 32.12 | 31.84 | 31.91 | 31.91 | 2,114 |
| 15 Mar 2024 | 32.04 | 32.12 | 31.98 | 31.98 | 31.98 | 11,772 |
| 15 Mar 2024 | 0.069585 Dividend | |||||
| 14 Mar 2024 | 32.22 | 32.35 | 32.01 | 32.08 | 32.01 | 15,422 |
| 13 Mar 2024 | 32.13 | 32.19 | 32.06 | 32.19 | 32.13 | 19,395 |
| 12 Mar 2024 | 32.05 | 32.12 | 31.95 | 32.07 | 32.00 | 5,800 |
| 11 Mar 2024 | 31.74 | 31.86 | 31.73 | 31.83 | 31.76 | 3,309 |
| 08 Mar 2024 | 31.84 | 32.04 | 31.81 | 31.98 | 31.91 | 12,246 |
| 07 Mar 2024 | 31.54 | 32.03 | 31.54 | 31.92 | 31.85 | 2,070 |
| 06 Mar 2024 | 31.48 | 31.67 | 31.48 | 31.67 | 31.61 | 7,456 |
| 05 Mar 2024 | 31.53 | 31.57 | 31.44 | 31.49 | 31.42 | 4,854 |
| 04 Mar 2024 | 31.75 | 31.75 | 31.56 | 31.64 | 31.57 | 9,529 |
| 01 Mar 2024 | 31.64 | 31.77 | 31.50 | 31.77 | 31.71 | 24,833 |
| 29 Feb 2024 | 31.49 | 31.50 | 31.36 | 31.40 | 31.33 | 4,094 |
| 28 Feb 2024 | 31.54 | 31.54 | 31.27 | 31.41 | 31.34 | 8,918 |
| 27 Feb 2024 | 31.44 | 31.53 | 31.34 | 31.53 | 31.46 | 30,358 |
| 26 Feb 2024 | 31.54 | 31.54 | 31.43 | 31.46 | 31.39 | 10,524 |
| 23 Feb 2024 | 31.59 | 31.59 | 31.44 | 31.56 | 31.49 | 2,365 |
| 22 Feb 2024 | 31.58 | 31.64 | 31.41 | 31.58 | 31.51 | 9,007 |
| 21 Feb 2024 | 31.28 | 31.33 | 31.23 | 31.24 | 31.17 | 20,185 |
| 20 Feb 2024 | 31.34 | 31.34 | 31.21 | 31.27 | 31.21 | 646 |
| 19 Feb 2024 | 31.43 | 31.43 | 31.25 | 31.36 | 31.29 | 7,570 |
| 16 Feb 2024 | 31.45 | 31.53 | 31.42 | 31.53 | 31.46 | 6,029 |
| 15 Feb 2024 | 31.26 | 31.37 | 31.19 | 31.36 | 31.30 | 29,399 |
| 14 Feb 2024 | 30.88 | 31.06 | 30.83 | 31.06 | 30.99 | 24,034 |
| 13 Feb 2024 | 31.25 | 31.25 | 30.64 | 30.83 | 30.76 | 6,688 |
| 12 Feb 2024 | 31.05 | 31.26 | 31.05 | 31.26 | 31.19 | 15,864 |
| 09 Feb 2024 | 30.96 | 31.00 | 30.84 | 30.93 | 30.87 | 3,335 |
| 08 Feb 2024 | 30.84 | 31.07 | 30.84 | 30.92 | 30.85 | 9,057 |
| 07 Feb 2024 | 30.87 | 30.91 | 30.76 | 30.89 | 30.82 | 44,231 |
| 06 Feb 2024 | 30.61 | 30.81 | 30.54 | 30.78 | 30.72 | 23,778 |
| 05 Feb 2024 | 30.94 | 30.94 | 30.60 | 30.68 | 30.61 | 1,902 |
| 02 Feb 2024 | 31.22 | 31.22 | 30.75 | 30.75 | 30.68 | 17,634 |
| 01 Feb 2024 | 30.93 | 31.06 | 30.85 | 30.94 | 30.87 | 17,211 |
| 31 Jan 2024 | 30.88 | 31.10 | 30.88 | 31.07 | 31.00 | 1,455 |
| 30 Jan 2024 | 31.07 | 31.08 | 30.92 | 30.96 | 30.89 | 12,424 |
| 29 Jan 2024 | 30.88 | 30.90 | 30.72 | 30.90 | 30.83 | 7,705 |
| 26 Jan 2024 | 30.78 | 30.97 | 30.78 | 30.97 | 30.90 | 4,144 |
| 25 Jan 2024 | 30.47 | 30.73 | 30.45 | 30.73 | 30.66 | 4,943 |
| 24 Jan 2024 | 30.48 | 30.63 | 30.45 | 30.58 | 30.51 | 5,670 |
| 23 Jan 2024 | 30.48 | 30.48 | 30.23 | 30.31 | 30.24 | 3,778 |
| 22 Jan 2024 | 30.26 | 30.33 | 30.13 | 30.32 | 30.25 | 53,996 |
| 19 Jan 2024 | 30.33 | 30.33 | 29.92 | 30.01 | 29.94 | 2,605 |
| 18 Jan 2024 | 30.02 | 30.22 | 30.02 | 30.20 | 30.13 | 6,744 |
| 17 Jan 2024 | 30.17 | 30.17 | 29.84 | 30.10 | 30.03 | 10,007 |
| 16 Jan 2024 | 30.36 | 30.58 | 30.36 | 30.54 | 30.47 | 10,461 |
| 15 Jan 2024 | 31.01 | 31.01 | 30.66 | 30.70 | 30.63 | 10,850 |
| 12 Jan 2024 | 30.94 | 31.08 | 30.84 | 30.98 | 30.91 | 9,131 |
| 11 Jan 2024 | 31.01 | 31.10 | 30.69 | 30.72 | 30.65 | 9,708 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.