XETRA - Delayed Quote
EUR
iShares STOXX Europe 600 Insurance UCITS ETF (DE) (EXH5.DE)
55.68
+0.27
(+0.49%)
At close: October 30 at 5:35:55 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
55.70
55.76
55.56
55.68
55.68
15,455
Oct 29, 2026
55.26
55.65
55.22
55.41
55.41
15,890
Oct 28, 2026
54.81
55.05
54.74
55.03
55.03
10,396
Oct 27, 2026
54.95
55.05
54.74
55.00
55.00
16,265
Oct 26, 2026
54.53
55.00
54.53
54.82
54.82
12,251
Oct 23, 2026
54.85
54.85
54.19
54.53
54.53
19,656
Oct 22, 2026
55.17
55.21
54.79
54.86
54.86
8,957
Oct 21, 2026
54.63
55.14
54.60
55.14
55.14
10,339
Oct 20, 2026
54.18
54.69
54.00
54.62
54.62
15,346
Oct 19, 2026
54.39
54.40
53.96
54.14
54.14
8,989
Oct 16, 2026
54.11
54.65
54.05
54.61
54.61
16,380
Oct 15, 2026
0.094774
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
53.99
54.44
53.91
54.11
54.11
14,564
Oct 14, 2026
53.21
53.52
53.01
53.52
53.43
11,881
Oct 13, 2026
53.17
53.47
53.17
53.32
53.23
17,332
Oct 12, 2026
52.88
53.05
52.74
52.88
52.79
196,572
Oct 9, 2026
52.61
52.72
52.43
52.51
52.42
11,562
Oct 8, 2026
52.14
52.50
52.05
52.10
52.01
26,810
Oct 7, 2026
52.69
52.78
52.38
52.54
52.45
19,808
Oct 6, 2026
52.98
53.11
52.77
52.92
52.83
15,110
Oct 5, 2026
52.63
52.75
52.39
52.67
52.58
9,539
Oct 2, 2026
51.77
52.41
51.77
52.36
52.27
33,375
Oct 1, 2026
51.59
52.02
51.42
51.88
51.79
23,600
Sep 30, 2026
53.29
53.29
52.25
52.25
52.16
45,141
Sep 29, 2026
53.27
53.42
52.98
53.01
52.92
30,066
Sep 28, 2026
53.62
53.62
53.38
53.38
53.29
24,992
Sep 25, 2026
53.34
53.58
53.21
53.34
53.25
20,943
Sep 24, 2026
52.68
53.26
52.56
53.14
53.05
42,461
Sep 23, 2026
53.88
53.88
52.92
52.92
52.83
70,005
Sep 22, 2026
54.57
54.59
53.81
53.81
53.71
75,779
Sep 21, 2026
54.57
54.95
54.55
54.94
54.84
27,166
Sep 18, 2026
54.88
54.88
54.19
54.50
54.40
28,941
Sep 17, 2026
55.07
55.36
55.06
55.29
55.19
23,627
Sep 16, 2026
54.64
54.88
54.52
54.87
54.77
13,013
Sep 15, 2026
54.07
54.77
53.85
54.48
54.38
31,858
Sep 14, 2026
54.25
54.49
54.22
54.39
54.29
19,232
Sep 11, 2026
53.99
54.25
53.85
53.96
53.86
33,341
Sep 10, 2026
53.76
53.98
53.63
53.63
53.54
29,751
Sep 9, 2026
53.90
53.92
53.36
53.58
53.49
33,263
Sep 8, 2026
54.77
54.77
54.00
54.35
54.25
25,356
Sep 7, 2026
55.14
55.14
54.81
54.82
54.72
23,974
Sep 4, 2026
55.34
55.48
55.22
55.37
55.27
23,152
Sep 3, 2026
54.86
55.49
54.86
55.48
55.38
24,988
Sep 2, 2026
55.05
55.06
54.61
54.72
54.62
29,247
Sep 1, 2026
54.88
55.05
54.50
54.88
54.78
47,745
Aug 31, 2026
54.92
55.05
54.67
54.74
54.64
18,509
Aug 28, 2026
54.90
55.04
54.72
54.92
54.82
36,624
Aug 27, 2026
54.82
54.83
54.23
54.42
54.32
18,649
Aug 26, 2026
54.90
55.00
54.87
54.93
54.83
13,815
Aug 25, 2026
54.70
54.90
54.64
54.77
54.67
32,911
Aug 24, 2026
54.25
54.54
54.13
54.54
54.44
30,118
Aug 21, 2026
53.88
54.18
53.84
54.10
54.00
17,305
Aug 20, 2026
53.91
53.95
53.50
53.80
53.70
16,487
Aug 19, 2026
54.76
54.76
54.08
54.09
53.99
34,735
Aug 18, 2026
54.57
54.82
54.39
54.68
54.58
27,566
Aug 17, 2026
54.58
54.84
54.56
54.56
54.46
14,998
Aug 14, 2026
54.31
54.76
54.29
54.70
54.60
15,568
Aug 13, 2026
54.50
54.69
54.17
54.22
54.12
12,460
Aug 12, 2026
54.19
54.35
54.07
54.33
54.23
27,409
Aug 11, 2026
54.66
54.68
54.13
54.16
54.06
23,459
Aug 10, 2026
54.59
54.68
54.52
54.68
54.58
19,265
Aug 7, 2026
54.34
55.12
54.34
54.67
54.57
58,780
Aug 6, 2026
54.50
54.97
54.50
54.77
54.67
17,136
Aug 5, 2026
54.70
54.83
54.44
54.60
54.50
30,372
Aug 4, 2026
54.80
54.80
54.45
54.62
54.52
17,639
Aug 3, 2026
54.76
54.89
54.62
54.78
54.68
34,501
Jul 31, 2026
54.76
55.00
54.65
54.82
54.72
28,153
Jul 30, 2026
54.45
54.96
54.44
54.81
54.71
35,408
Jul 29, 2026
54.68
54.68
54.14
54.44
54.34
38,989
Jul 28, 2026
54.66
54.84
54.49
54.77
54.67
19,241
Jul 27, 2026
54.65
54.82
54.56
54.60
54.50
24,576
Jul 24, 2026
54.23
54.37
53.92
54.37
54.27
18,334
Jul 23, 2026
53.87
54.22
53.79
53.95
53.85
14,338
Jul 22, 2026
54.02
54.69
54.02
54.20
54.10
33,212
Jul 21, 2026
54.03
54.03
53.62
53.80
53.70
17,532
Jul 20, 2026
54.05
54.32
53.81
54.08
53.98
31,054
Jul 17, 2026
53.83
54.26
53.83
54.26
54.16
26,887
Jul 16, 2026
53.21
53.80
53.09
53.80
53.70
37,738
Jul 15, 2026
1.619996
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
53.40
53.56
53.04
53.48
53.39
32,799
Jul 14, 2026
55.02
55.41
54.79
55.35
53.63
71,230
Jul 13, 2026
55.40
55.48
55.11
55.19
53.48
105,689
Jul 10, 2026
55.07
55.42
55.00
55.12
53.41
43,370
Jul 9, 2026
54.99
55.02
54.72
54.99
53.29
18,814
Jul 8, 2026
54.77
55.01
54.28
54.75
53.05
41,871
Jul 7, 2026
54.94
55.42
54.93
55.10
53.39
42,972
Jul 6, 2026
54.90
55.09
54.78
54.87
53.17
18,023
Jul 3, 2026
54.73
54.81
54.39
54.63
52.94
23,987
Jul 2, 2026
54.04
54.73
54.04
54.61
52.92
30,046
Jul 1, 2026
53.71
53.97
53.39
53.97
52.30
36,896
Jun 30, 2026
53.45
53.87
53.45
53.82
52.15
17,674
Jun 29, 2026
53.27
53.42
53.13
53.30
51.65
25,091
Jun 26, 2026
52.91
53.26
52.91
53.26
51.61
15,773
Jun 25, 2026
52.98
53.34
52.92
53.22
51.57
15,773
Jun 24, 2026
52.67
52.95
52.57
52.92
51.28
19,562
Jun 23, 2026
52.65
52.91
52.52
52.84
51.20
42,752
Jun 22, 2026
52.49
53.05
52.37
53.05
51.41
30,988
Jun 19, 2026
52.06
52.47
51.98
52.37
50.75
44,726
Jun 18, 2026
52.50
52.50
52.02
52.21
50.59
7,569
Jun 17, 2026
52.30
52.41
52.03
52.41
50.79
7,926
Jun 16, 2026
52.09
52.41
51.95
52.30
50.68
18,612
Jun 15, 2026
51.66
52.04
51.49
51.87
50.26
12,999
Jun 12, 2026
51.03
51.32
51.01
51.23
49.64
12,764
Jun 11, 2026
50.56
51.08
50.51
50.75
49.18
5,421
Jun 10, 2026
50.29
50.66
50.02
50.49
48.93
14,824
Jun 9, 2026
49.94
50.41
49.94
50.11
48.56
6,449
Jun 8, 2026
49.69
49.82
49.52
49.65
48.11
11,643
Jun 5, 2026
49.57
49.69
49.46
49.58
48.04
5,494
Jun 4, 2026
49.38
49.68
49.31
49.44
47.91
11,832
Jun 3, 2026
49.84
49.92
49.30
49.30
47.77
7,162
Jun 2, 2026
49.81
50.19
49.75
49.99
48.44
14,822
Jun 1, 2026
50.32
50.45
49.56
49.94
48.40
25,420
May 29, 2026
50.58
50.73
50.44
50.53
48.96
17,352
May 28, 2026
51.24
51.31
50.52
50.56
48.99
17,742
May 27, 2026
51.84
51.84
51.48
51.52
49.92
11,396
May 26, 2026
52.11
52.11
51.66
51.66
50.06
13,738
May 25, 2026
52.00
52.30
51.89
52.30
50.68
12,862
May 22, 2026
51.62
51.64
51.43
51.46
49.87
16,829
May 21, 2026
51.76
52.00
51.52
51.64
50.04
44,731
May 20, 2026
51.17
51.95
50.91
51.79
50.19
6,757
May 19, 2026
51.76
51.80
51.41
51.41
49.82
14,434
May 18, 2026
50.53
51.67
50.52
51.50
49.90
18,340
May 15, 2026
50.82
50.97
50.57
50.61
49.04
54,878
May 14, 2026
50.55
50.96
50.46
50.90
49.32
3,207
May 13, 2026
50.50
50.52
50.00
50.26
48.70
4,772
May 12, 2026
49.95
50.19
49.79
49.81
48.27
10,520
May 11, 2026
50.15
50.84
50.15
50.72
49.15
16,033
May 8, 2026
50.50
50.69
50.29
50.48
48.92
1,482
May 7, 2026
51.27
51.27
50.86
50.86
49.28
19,867
May 6, 2026
50.85
51.70
50.85
51.43
49.84
30,393
May 5, 2026
49.72
50.38
49.71
50.13
48.58
9,873
May 4, 2026
50.53
50.53
49.80
49.85
48.30
8,983
Apr 30, 2026
49.74
50.80
49.74
50.80
49.23
5,265
Apr 29, 2026
50.73
50.73
49.92
50.07
48.52
6,290
Apr 28, 2026
50.83
51.08
50.72
50.82
49.25
5,536
Apr 27, 2026
50.85
51.00
50.50
50.66
49.09
4,957
Apr 24, 2026
51.05
51.16
50.80
50.98
49.40
6,450
Apr 23, 2026
51.17
51.39
50.90
51.29
49.70
7,353
Apr 22, 2026
52.10
52.17
51.35
51.36
49.77
14,521
Apr 21, 2026
51.89
52.34
51.89
51.99
50.38
15,397
Apr 20, 2026
51.41
51.84
51.32
51.78
50.18
11,406
Apr 17, 2026
51.23
51.85
51.19
51.71
50.11
9,552
Apr 16, 2026
51.19
51.53
51.13
51.19
49.60
18,387
Apr 15, 2026
0.029448
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
51.31
51.31
50.75
51.24
49.65
11,246
Apr 14, 2026
50.58
51.04
50.54
51.02
49.41
18,251
Apr 13, 2026
50.10
50.46
50.00
50.46
48.87
7,087
Apr 10, 2026
50.54
50.63
50.26
50.26
48.67
9,117
Apr 9, 2026
50.44
50.53
50.13
50.53
48.94
22,364
Apr 8, 2026
50.69
50.77
50.02
50.22
48.64
28,921
Apr 7, 2026
49.69
50.05
49.19
49.27
47.72
31,961
Apr 2, 2026
49.03
49.49
48.88
49.49
47.93
16,653
Apr 1, 2026
49.19
49.45
49.02
49.28
47.73
28,235
Mar 31, 2026
48.37
48.65
48.20
48.36
46.83
24,584
Mar 30, 2026
47.26
48.10
47.20
48.10
46.58
21,242
Mar 27, 2026
47.47
47.51
47.22
47.29
45.80
5,254
Mar 26, 2026
47.60
47.64
47.19
47.39
45.90
32,077
Mar 25, 2026
47.81
47.97
47.60
47.76
46.25
40,373
Mar 24, 2026
47.47
47.47
46.81
47.13
45.64
16,379
Mar 23, 2026
46.27
47.84
45.94
47.12
45.63
53,106
Mar 20, 2026
48.21
48.21
47.10
47.10
45.61
51,374
Mar 19, 2026
48.37
48.65
47.63
47.74
46.23
146,626
Mar 18, 2026
49.22
49.36
48.66
48.72
47.18
21,609
Mar 17, 2026
48.25
49.14
48.25
49.14
47.59
13,545
Mar 16, 2026
47.96
48.57
47.78
48.39
46.86
21,020
Mar 13, 2026
47.42
48.22
47.38
47.89
46.38
6,150
Mar 12, 2026
47.38
47.62
47.15
47.60
46.10
31,060
Mar 11, 2026
47.39
47.63
47.26
47.51
46.01
17,858
Mar 10, 2026
48.08
48.13
47.72
47.83
46.32
64,134
Mar 9, 2026
46.38
47.10
46.30
46.99
45.51
24,657
Mar 6, 2026
47.93
48.05
46.76
47.26
45.77
31,310
Mar 5, 2026
48.11
48.43
47.77
47.79
46.28
66,171
Mar 4, 2026
47.97
48.54
47.92
48.26
46.74
47,203
Mar 3, 2026
48.03
48.15
47.28
47.65
46.15
78,745
Mar 2, 2026
49.60
50.43
49.30
49.72
48.15
48,845
Feb 27, 2026
50.48
50.85
50.41
50.56
48.97
71,796
Feb 26, 2026
49.54
50.41
49.47
50.35
48.76
58,859
Feb 25, 2026
49.94
50.19
49.90
50.16
48.58
63,204
Feb 24, 2026
49.42
49.85
49.35
49.74
48.17
40,072
Feb 23, 2026
49.81
50.10
49.65
49.69
48.13
18,434
Feb 20, 2026
49.33
49.73
49.22
49.73
48.16
22,636
Feb 19, 2026
48.90
49.21
48.85
48.95
47.41
20,746
Feb 18, 2026
49.10
49.25
48.90
49.03
47.48
239,933
Feb 17, 2026
48.64
49.17
48.64
48.99
47.44
39,970
Feb 16, 2026
48.67
48.81
48.47
48.47
46.95
44,123
Feb 13, 2026
48.76
48.92
48.01
48.19
46.66
32,631
Feb 12, 2026
48.78
48.82
48.34
48.44
46.92
16,267
Feb 11, 2026
48.92
48.96
48.40
48.40
46.87
173,315
Feb 10, 2026
49.11
49.15
48.78
48.81
47.27
94,485
Feb 9, 2026
49.91
49.97
49.40
49.72
48.15
20,133
Feb 6, 2026
49.54
49.85
49.44
49.77
48.20
37,641
Feb 5, 2026
49.83
49.92
49.42
49.56
48.00
22,226
Feb 4, 2026
49.69
50.25
49.69
50.03
48.45
35,477
Feb 3, 2026
49.18
49.40
49.03
49.29
47.74
45,537
Feb 2, 2026
48.51
49.10
48.51
49.03
47.49
77,651
Jan 30, 2026
48.24
48.45
48.14
48.42
46.89
63,754
Jan 29, 2026
47.89
48.43
47.89
48.04
46.52
26,963
Jan 28, 2026
47.65
47.90
47.49
47.85
46.34
18,222
Jan 27, 2026
47.57
47.92
47.57
47.60
46.10
17,874
Jan 26, 2026
47.63
47.63
47.32
47.40
45.90
20,260
Jan 23, 2026
48.03
48.12
47.21
47.31
45.81
29,335
Jan 22, 2026
48.46
48.60
48.04
48.04
46.52
37,962
Jan 21, 2026
48.51
48.58
47.88
47.88
46.36
22,725
Jan 20, 2026
48.97
49.15
48.50
48.74
47.20
36,450
Jan 19, 2026
48.89
49.41
48.89
49.36
47.80
39,540
Jan 16, 2026
49.18
49.35
49.06
49.22
47.67
37,738
Jan 15, 2026
0.115854
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
49.13
49.44
49.03
49.27
47.72
16,321
Jan 14, 2026
48.66
49.26
48.62
49.16
47.50
45,014
Jan 13, 2026
49.17
49.30
48.89
48.92
47.27
15,446
Jan 12, 2026
49.14
49.41
49.02
49.35
47.69
37,758
Jan 9, 2026
49.85
49.85
49.31
49.49
47.81
34,887
Jan 8, 2026
49.76
50.10
49.67
50.10
48.41
10,193
Jan 7, 2026
50.53
50.56
49.35
49.67
47.99
35,965
Jan 6, 2026
50.93
51.12
50.61
50.61
48.90
9,236
Jan 5, 2026
50.26
50.77
49.95
50.77
49.05
46,966
Jan 2, 2026
50.82
51.10
50.58
50.59
48.88
25,639
Dec 30, 2025
50.59
50.88
50.56
50.87
49.15
13,782
Dec 29, 2025
50.82
50.82
50.47
50.61
48.90
21,591
Dec 23, 2025
50.82
50.92
49.97
50.80
49.08
1,764,718
Dec 22, 2025
50.38
50.71
50.35
50.70
48.98
36,078
Dec 19, 2025
50.19
50.64
50.16
50.55
48.84
52,712
Dec 18, 2025
49.72
50.13
49.69
50.09
48.40
33,679
Dec 17, 2025
49.87
50.01
49.85
49.88
48.19
33,190
Dec 16, 2025
49.70
49.83
49.60
49.64
47.96
18,387
Dec 15, 2025
49.35
49.72
49.35
49.60
47.92
11,562
Dec 12, 2025
49.40
49.65
49.08
49.08
47.41
35,018
Dec 11, 2025
48.86
49.26
48.80
49.22
47.56
23,622
Dec 10, 2025
48.63
48.80
48.48
48.77
47.12
17,600
Dec 9, 2025
48.53
48.94
48.53
48.89
47.24
104,224
Dec 8, 2025
48.10
48.37
48.10
48.34
46.70
54,755
Dec 5, 2025
48.07
48.40
47.99
48.12
46.49
38,916
Dec 4, 2025
48.31
48.53
48.13
48.44
46.80
8,124
Dec 3, 2025
48.63
48.63
48.21
48.24
46.61
16,646
Dec 2, 2025
48.79
48.92
48.74
48.87
47.22
7,480
Dec 1, 2025
48.96
48.97
48.60
48.73
47.08
10,430
Nov 28, 2025
49.03
49.10
48.81
49.10
47.43
21,856
Nov 27, 2025
48.87
49.06
48.85
49.06
47.40
9,689
Nov 26, 2025
48.38
48.94
48.38
48.94
47.28
18,513
Nov 25, 2025
47.82
48.30
47.62
48.29
46.66
10,744
Nov 24, 2025
47.99
48.06
47.58
47.85
46.24
16,982
Nov 21, 2025
47.56
48.09
47.54
47.95
46.33
15,595
Nov 20, 2025
47.88
48.06
47.69
47.80
46.18
24,565
Nov 19, 2025
47.74
47.82
47.48
47.55
45.94
8,894
Nov 18, 2025
47.69
47.85
47.55
47.72
46.11
27,304
Nov 17, 2025
48.82
48.82
48.33
48.40
46.77
17,471
Nov 14, 2025
49.08
49.18
48.71
48.83
47.17
26,040
Nov 13, 2025
49.22
49.54
49.15
49.31
47.64
21,641
Nov 12, 2025
48.89
49.25
48.83
49.07
47.41
18,336
Nov 11, 2025
48.34
48.79
48.28
48.78
47.13
19,495
Nov 10, 2025
48.15
48.47
47.96
48.44
46.80
28,867
Nov 7, 2025
48.22
48.22
47.49
47.83
46.21
15,873
Nov 6, 2025
48.16
48.16
47.88
48.08
46.46
17,722
Nov 5, 2025
47.90
48.38
47.76
48.34
46.70
19,926
Nov 4, 2025
47.31
47.96
47.12
47.96
46.33
20,360
Nov 3, 2025
47.92
48.07
47.76
47.86
46.24
41,804
Oct 31, 2025
48.32
48.43
47.55
47.75
46.13
28,648
Oct 30, 2025
48.49
48.66
48.18
48.63
46.99
8,331
