XETRA - Delayed Quote
EUR
iShares STOXX Europe 600 Oil & Gas UCITS ETF (DE) (EXH1.DE)
59.64
-0.06
(-0.10%)
At close: October 30 at 5:35:53 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
59.78
59.97
59.30
59.64
59.64
14,008
Oct 29, 2026
59.47
60.35
59.44
59.70
59.70
68,084
Oct 28, 2026
58.71
59.05
58.37
59.00
59.00
32,732
Oct 27, 2026
58.86
59.01
58.36
58.38
58.38
44,505
Oct 26, 2026
58.63
59.04
58.18
58.96
58.96
11,327
Oct 23, 2026
58.08
59.10
58.03
59.09
59.09
11,105
Oct 22, 2026
58.59
58.83
57.35
57.35
57.35
9,721
Oct 21, 2026
58.47
58.68
58.16
58.55
58.55
10,156
Oct 20, 2026
58.58
58.72
57.67
57.75
57.75
14,171
Oct 19, 2026
58.97
59.03
58.23
58.40
58.40
12,072
Oct 16, 2026
57.96
58.54
57.81
58.49
58.49
6,734
Oct 15, 2026
0.563845
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
57.74
57.95
57.32
57.81
57.81
22,896
Oct 14, 2026
58.93
59.34
58.76
58.76
58.20
62,214
Oct 13, 2026
58.25
58.83
58.19
58.83
58.27
120,065
Oct 12, 2026
57.71
58.61
57.56
58.31
57.75
17,183
Oct 9, 2026
57.11
58.03
56.81
57.86
57.30
7,095
Oct 8, 2026
56.19
57.45
56.19
57.36
56.81
41,307
Oct 7, 2026
56.40
56.57
55.80
56.01
55.47
16,196
Oct 6, 2026
56.13
56.50
55.50
56.31
55.77
8,557
Oct 5, 2026
56.13
56.26
55.59
56.26
55.72
31,968
Oct 2, 2026
55.66
55.97
55.35
55.64
55.11
5,175
Oct 1, 2026
54.73
55.59
54.44
55.45
54.92
19,031
Sep 30, 2026
55.71
55.71
55.31
55.36
54.83
12,195
Sep 29, 2026
56.48
56.48
55.58
55.79
55.25
20,742
Sep 28, 2026
56.51
57.05
56.36
56.65
56.11
11,142
Sep 25, 2026
56.52
56.71
56.00
56.20
55.66
17,220
Sep 24, 2026
56.50
57.00
56.37
56.87
56.32
14,644
Sep 23, 2026
55.66
56.30
55.55
56.22
55.68
46,445
Sep 22, 2026
55.76
55.79
54.70
55.53
55.00
64,251
Sep 21, 2026
55.48
56.01
55.46
55.54
55.01
8,965
Sep 18, 2026
55.99
56.00
55.58
55.80
55.26
31,238
Sep 17, 2026
55.99
56.53
55.93
56.29
55.75
19,917
Sep 16, 2026
56.70
56.87
56.00
56.13
55.59
37,848
Sep 15, 2026
55.75
56.47
55.43
56.47
55.93
16,185
Sep 14, 2026
56.27
56.38
55.53
55.76
55.22
53,065
Sep 11, 2026
55.82
56.39
55.59
56.11
55.57
116,881
Sep 10, 2026
56.06
56.46
55.70
55.80
55.26
42,986
Sep 9, 2026
56.23
56.30
55.77
55.96
55.42
33,090
Sep 8, 2026
55.63
55.96
55.41
55.77
55.23
13,683
Sep 7, 2026
55.33
55.63
55.20
55.35
54.82
10,827
Sep 4, 2026
54.96
55.11
54.43
54.70
54.18
26,982
Sep 3, 2026
54.70
55.03
54.59
55.03
54.50
34,649
Sep 2, 2026
55.23
55.30
54.53
55.03
54.50
36,391
Sep 1, 2026
54.45
54.87
54.37
54.87
54.34
54,273
Aug 31, 2026
54.03
54.43
53.77
53.92
53.40
78,194
Aug 28, 2026
53.85
53.91
53.48
53.74
53.22
5,883
Aug 27, 2026
54.01
54.30
53.50
53.55
53.04
18,368
Aug 26, 2026
53.88
54.15
53.63
54.04
53.52
27,679
Aug 25, 2026
54.67
54.91
54.38
54.48
53.96
17,890
Aug 24, 2026
55.18
55.20
54.54
54.56
54.04
50,714
Aug 21, 2026
55.72
55.96
55.28
55.34
54.81
26,091
Aug 20, 2026
55.34
55.87
55.14
55.78
55.24
9,632
Aug 19, 2026
55.14
55.40
55.13
55.22
54.69
18,813
Aug 18, 2026
55.07
55.26
54.84
54.97
54.44
20,647
Aug 17, 2026
54.78
54.96
54.50
54.79
54.26
23,221
Aug 14, 2026
54.32
54.64
54.26
54.56
54.04
4,662
Aug 13, 2026
54.61
54.65
53.72
54.27
53.75
9,433
Aug 12, 2026
54.66
54.84
54.33
54.47
53.95
10,474
Aug 11, 2026
53.98
54.30
53.80
54.29
53.77
29,401
Aug 10, 2026
52.93
53.50
52.83
53.42
52.91
9,927
Aug 7, 2026
53.48
53.48
52.60
52.74
52.23
27,795
Aug 6, 2026
52.38
53.03
52.38
52.97
52.46
24,216
Aug 5, 2026
53.41
53.54
52.40
52.42
51.92
8,746
Aug 4, 2026
54.29
54.46
52.74
52.94
52.43
21,468
Aug 3, 2026
52.87
53.81
52.87
53.81
53.29
49,917
Jul 31, 2026
53.59
54.10
53.55
53.90
53.38
30,579
Jul 30, 2026
52.68
53.30
52.57
53.25
52.74
11,121
Jul 29, 2026
52.17
52.75
51.90
52.61
52.11
6,475
Jul 28, 2026
52.50
52.63
51.42
51.42
50.93
43,286
Jul 27, 2026
52.80
53.19
52.61
52.70
52.19
56,091
Jul 24, 2026
53.91
54.12
53.57
53.84
53.32
13,121
Jul 23, 2026
53.78
54.46
53.71
54.33
53.81
17,157
Jul 22, 2026
53.25
53.91
52.91
53.44
52.93
40,733
Jul 21, 2026
52.48
53.06
52.36
53.06
52.55
32,880
Jul 20, 2026
52.48
52.51
51.97
52.27
51.77
18,500
Jul 17, 2026
50.91
51.76
50.90
51.76
51.26
13,811
Jul 16, 2026
51.04
51.21
50.71
51.11
50.62
5,580
Jul 15, 2026
0.208716
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
51.84
51.94
51.26
51.27
50.78
11,761
Jul 14, 2026
51.84
52.00
51.62
51.83
51.13
29,361
Jul 13, 2026
50.82
51.18
50.55
51.18
50.48
23,830
Jul 10, 2026
50.18
50.29
50.00
50.03
49.35
16,305
Jul 9, 2026
50.53
50.65
50.27
50.42
49.74
15,909
Jul 8, 2026
50.52
50.73
50.09
50.61
49.92
65,800
Jul 7, 2026
49.90
50.09
49.56
49.58
48.91
17,931
Jul 6, 2026
49.42
49.83
49.21
49.83
49.15
53,801
Jul 3, 2026
49.65
49.83
49.35
49.67
49.00
18,084
Jul 2, 2026
48.36
49.72
48.34
49.42
48.75
35,490
Jul 1, 2026
49.28
49.46
48.65
48.71
48.05
17,379
Jun 30, 2026
49.35
49.70
49.23
49.58
48.90
41,319
Jun 29, 2026
48.51
48.84
48.38
48.78
48.12
22,208
Jun 26, 2026
48.91
48.91
48.35
48.35
47.70
15,796
Jun 25, 2026
49.08
49.42
48.96
49.40
48.73
45,979
Jun 24, 2026
50.29
50.32
49.06
49.28
48.62
26,988
Jun 23, 2026
50.48
50.54
50.09
50.42
49.74
19,449
Jun 22, 2026
51.02
51.18
50.80
50.98
50.29
26,294
Jun 19, 2026
50.59
50.97
50.48
50.80
50.11
85,056
Jun 18, 2026
50.71
50.71
49.97
50.07
49.39
26,615
Jun 17, 2026
50.62
51.08
50.33
50.91
50.22
18,757
Jun 16, 2026
50.99
51.40
50.73
50.93
50.24
34,869
Jun 15, 2026
51.13
51.33
50.62
51.04
50.35
136,662
Jun 12, 2026
52.31
52.67
51.50
52.63
51.92
113,427
Jun 11, 2026
52.58
53.42
52.50
53.17
52.45
42,212
Jun 10, 2026
52.06
52.37
51.85
52.20
51.49
34,789
Jun 9, 2026
53.34
53.41
52.05
52.05
51.34
29,408
Jun 8, 2026
53.85
53.94
53.30
53.32
52.60
49,268
Jun 5, 2026
53.29
53.56
53.00
53.30
52.58
29,076
Jun 4, 2026
53.29
53.47
52.83
53.30
52.58
60,105
Jun 3, 2026
53.14
53.82
53.10
53.70
52.97
27,956
Jun 2, 2026
52.40
53.07
52.38
52.96
52.24
73,615
Jun 1, 2026
52.77
53.18
52.25
52.97
52.25
78,615
May 29, 2026
51.83
52.24
51.77
52.04
51.33
69,103
May 28, 2026
52.83
52.84
52.14
52.16
51.45
29,823
May 27, 2026
53.75
53.75
52.18
52.48
51.77
71,360
May 26, 2026
54.19
54.65
53.67
54.30
53.56
93,832
May 25, 2026
54.29
54.33
53.81
54.11
53.37
129,891
May 22, 2026
54.72
54.89
54.21
54.41
53.67
11,951
May 21, 2026
54.97
55.39
54.64
54.96
54.21
105,655
May 20, 2026
55.04
55.53
54.68
54.88
54.13
134,953
May 19, 2026
54.94
55.33
54.68
54.81
54.07
58,205
May 18, 2026
54.28
55.08
54.25
55.08
54.33
60,311
May 15, 2026
53.71
53.91
53.50
53.80
53.07
52,779
May 14, 2026
53.84
54.19
53.83
53.89
53.16
19,944
May 13, 2026
53.90
54.21
53.65
53.80
53.07
22,143
May 12, 2026
53.55
54.10
53.34
53.50
52.77
132,028
May 11, 2026
53.39
53.60
52.97
53.59
52.86
34,451
May 8, 2026
52.89
53.12
52.78
52.93
52.21
20,837
May 7, 2026
53.87
53.87
52.85
52.96
52.24
138,266
May 6, 2026
55.27
55.51
53.32
54.37
53.63
137,096
May 5, 2026
55.60
55.88
55.42
55.88
55.12
68,767
May 4, 2026
55.57
55.79
55.25
55.42
54.67
122,359
Apr 30, 2026
55.08
55.69
54.66
55.69
54.93
44,692
Apr 29, 2026
54.81
55.20
54.66
54.72
53.98
27,386
Apr 28, 2026
54.55
55.16
54.20
54.47
53.73
76,424
Apr 27, 2026
55.06
55.37
54.11
54.14
53.40
71,354
Apr 24, 2026
55.02
55.34
54.67
54.76
54.02
87,105
Apr 23, 2026
54.41
54.84
54.40
54.43
53.69
81,081
Apr 22, 2026
53.11
54.26
53.11
54.11
53.37
40,121
Apr 21, 2026
52.67
52.98
52.65
52.90
52.18
77,938
Apr 20, 2026
52.65
52.78
52.35
52.68
51.96
61,800
Apr 17, 2026
53.95
54.15
51.41
51.73
51.03
177,473
Apr 16, 2026
53.71
54.09
53.46
54.08
53.35
84,460
Apr 15, 2026
0.402724
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
54.19
54.32
53.68
53.68
52.95
24,201
Apr 14, 2026
55.22
55.54
54.38
54.49
53.35
76,620
Apr 13, 2026
55.44
55.53
55.19
55.44
54.28
47,611
Apr 10, 2026
54.75
55.28
54.45
54.89
53.74
26,992
Apr 9, 2026
54.74
55.49
54.60
55.33
54.18
49,291
Apr 8, 2026
53.25
54.32
52.78
54.32
53.19
267,191
Apr 7, 2026
55.69
55.99
55.32
55.60
54.44
88,702
Apr 2, 2026
54.90
55.49
54.70
55.43
54.27
127,319
Apr 1, 2026
55.37
55.49
53.98
54.19
53.06
360,440
Mar 31, 2026
54.92
55.90
54.77
55.72
54.56
71,994
Mar 30, 2026
54.52
55.30
54.48
55.30
54.15
172,054
Mar 27, 2026
54.38
54.38
53.45
54.30
53.17
106,877
Mar 26, 2026
54.27
54.60
54.00
54.57
53.43
93,530
Mar 25, 2026
53.15
54.16
53.12
54.16
53.03
58,129
Mar 24, 2026
52.67
53.55
52.37
53.55
52.43
132,773
Mar 23, 2026
52.48
52.81
50.50
52.25
51.16
228,088
Mar 20, 2026
53.97
54.12
53.13
53.15
52.04
100,163
Mar 19, 2026
53.31
54.47
53.20
54.29
53.16
217,035
Mar 18, 2026
53.14
53.70
53.11
53.54
52.42
189,010
Mar 17, 2026
52.36
53.37
52.34
53.28
52.17
160,488
Mar 16, 2026
51.77
52.39
51.75
52.11
51.02
120,950
Mar 13, 2026
51.40
51.86
51.30
51.59
50.51
142,524
Mar 12, 2026
50.54
51.36
50.51
51.36
50.29
144,059
Mar 11, 2026
49.64
50.61
49.59
50.61
49.55
117,298
Mar 10, 2026
49.00
50.08
49.00
49.76
48.72
1,551,980
Mar 9, 2026
49.20
49.86
48.73
49.74
48.70
191,223
Mar 6, 2026
48.62
49.13
48.47
49.03
48.01
184,243
Mar 5, 2026
49.10
49.13
48.47
48.57
47.56
127,114
Mar 4, 2026
48.56
48.85
48.29
48.60
47.58
158,479
Mar 3, 2026
49.60
49.85
48.25
48.87
47.84
226,119
Mar 2, 2026
50.23
50.46
49.15
49.58
48.55
668,155
Feb 27, 2026
48.35
48.81
48.26
48.56
47.55
124,361
Feb 26, 2026
48.29
48.40
47.56
48.26
47.26
48,975
Feb 25, 2026
48.08
48.40
48.03
48.26
47.25
54,560
Feb 24, 2026
47.60
47.83
47.44
47.73
46.73
92,918
Feb 23, 2026
47.04
47.84
46.90
47.46
46.47
48,843
Feb 20, 2026
47.31
47.33
46.96
47.16
46.18
57,996
Feb 19, 2026
47.15
47.47
46.90
47.35
46.37
49,795
Feb 18, 2026
46.25
46.85
46.19
46.83
45.85
20,879
Feb 17, 2026
46.10
46.38
45.44
45.83
44.88
65,986
Feb 16, 2026
46.05
46.27
45.89
46.10
45.14
26,038
Feb 13, 2026
45.78
45.91
45.31
45.91
44.95
20,831
Feb 12, 2026
46.62
46.65
45.74
45.89
44.93
59,985
Feb 11, 2026
45.31
46.42
45.31
46.42
45.45
32,373
Feb 10, 2026
45.04
45.47
44.67
44.75
43.82
18,310
Feb 9, 2026
44.83
45.47
44.81
45.47
44.53
33,901
Feb 6, 2026
44.54
45.03
44.41
45.03
44.09
35,756
Feb 5, 2026
45.05
45.22
44.15
44.31
43.39
65,632
Feb 4, 2026
45.69
46.00
45.37
45.42
44.48
37,430
Feb 3, 2026
44.78
45.22
44.43
45.15
44.20
77,885
Feb 2, 2026
43.30
44.49
43.22
44.45
43.52
45,432
Jan 30, 2026
44.12
44.48
43.95
44.48
43.55
62,933
Jan 29, 2026
44.15
44.91
44.12
44.28
43.36
130,846
Jan 28, 2026
43.62
43.86
43.51
43.71
42.80
62,657
Jan 27, 2026
42.97
43.31
42.81
43.28
42.38
36,913
Jan 26, 2026
42.90
43.31
42.90
43.00
42.10
50,937
Jan 23, 2026
42.38
43.13
42.38
42.87
41.97
31,983
Jan 22, 2026
42.84
42.84
41.96
42.23
41.35
95,443
Jan 21, 2026
42.01
42.31
41.78
42.31
41.43
18,284
Jan 20, 2026
41.74
42.03
41.35
41.94
41.06
47,789
Jan 19, 2026
41.97
42.24
41.86
42.01
41.14
19,889
Jan 16, 2026
41.94
42.49
41.84
42.49
41.60
16,249
Jan 15, 2026
0.397814
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
41.62
42.51
41.59
41.94
41.07
18,975
Jan 14, 2026
42.18
42.52
42.02
42.42
41.14
47,713
Jan 13, 2026
41.69
42.25
41.56
42.25
40.98
47,815
Jan 12, 2026
41.22
41.49
40.96
41.49
40.24
118,112
Jan 9, 2026
40.87
41.23
40.75
41.21
39.97
14,443
Jan 8, 2026
40.62
40.64
40.13
40.22
39.01
28,939
Jan 7, 2026
41.28
41.31
40.78
40.96
39.73
44,558
Jan 6, 2026
42.19
42.47
41.86
41.86
40.60
20,898
Jan 5, 2026
41.83
42.28
41.49
41.94
40.68
79,499
Jan 2, 2026
41.26
41.66
41.26
41.62
40.37
16,130
Dec 30, 2025
40.69
40.88
40.67
40.87
39.64
15,003
Dec 29, 2025
40.53
40.72
40.40
40.67
39.45
18,253
Dec 23, 2025
40.44
40.55
40.40
40.53
39.31
39,285
Dec 22, 2025
40.51
40.58
40.35
40.49
39.27
20,792
Dec 19, 2025
40.12
40.41
40.01
40.40
39.18
8,411
Dec 18, 2025
39.96
40.10
39.85
40.02
38.82
11,271
Dec 17, 2025
40.19
40.40
39.72
39.72
38.53
94,117
Dec 16, 2025
40.28
40.33
39.49
39.70
38.51
32,592
Dec 15, 2025
40.76
40.83
40.44
40.44
39.23
16,699
Dec 12, 2025
40.87
40.90
40.31
40.38
39.16
12,919
Dec 11, 2025
40.90
41.01
40.83
40.83
39.60
15,789
Dec 10, 2025
41.06
41.24
40.85
40.96
39.73
53,088
Dec 9, 2025
41.15
41.20
40.87
40.91
39.68
7,945
Dec 8, 2025
41.11
41.28
40.92
41.01
39.78
18,686
Dec 5, 2025
41.42
41.49
41.11
41.11
39.87
30,494
Dec 4, 2025
41.53
41.62
41.30
41.54
40.30
19,466
Dec 3, 2025
41.13
41.46
41.13
41.32
40.08
8,910
Dec 2, 2025
41.08
41.22
40.99
41.06
39.82
39,226
Dec 1, 2025
40.88
41.15
40.79
40.99
39.75
4,996
Nov 28, 2025
40.74
41.10
40.70
41.04
39.81
12,155
Nov 27, 2025
40.65
40.71
40.56
40.63
39.41
46,413
Nov 26, 2025
40.49
40.65
40.28
40.65
39.43
10,678
Nov 25, 2025
40.44
40.49
39.89
40.19
38.98
34,054
Nov 24, 2025
40.12
40.30
39.99
40.21
39.00
28,115
Nov 21, 2025
40.03
40.37
39.76
40.12
38.91
45,490
Nov 20, 2025
41.15
41.45
41.01
41.02
39.79
72,618
Nov 19, 2025
41.19
41.20
40.58
40.60
39.38
74,626
Nov 18, 2025
41.19
41.23
40.63
40.81
39.59
19,351
Nov 17, 2025
41.51
41.83
41.50
41.74
40.48
52,680
Nov 14, 2025
41.31
41.50
40.77
41.45
40.20
51,348
Nov 13, 2025
41.26
41.35
40.95
40.95
39.72
25,701
Nov 12, 2025
41.58
41.63
41.26
41.26
40.01
18,109
Nov 11, 2025
41.08
41.56
40.99
41.56
40.31
29,468
Nov 10, 2025
40.80
40.89
40.56
40.74
39.52
6,942
Nov 7, 2025
40.33
40.38
39.97
40.19
38.98
10,385
Nov 6, 2025
40.20
40.43
40.10
40.19
38.98
7,442
Nov 5, 2025
39.87
40.56
39.87
40.46
39.24
9,304
Nov 4, 2025
39.76
40.13
39.52
40.13
38.92
55,989
Nov 3, 2025
40.49
40.56
40.15
40.28
39.07
54,877
Oct 31, 2025
40.17
40.17
39.85
40.06
38.86
55,379
Oct 30, 2025
39.83
40.21
39.75
40.17
38.97
11,956
