XETRA - Delayed Quote
EUR
iShares STOXX Europe 600 Utilities UCITS ETF (DE) (EXH9.DE)
57.86
-0.04
(-0.07%)
At close: October 30 at 5:36:03 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
57.74
58.05
57.63
57.86
57.86
30,148
Oct 29, 2026
57.73
58.18
57.68
57.90
57.90
76,335
Oct 28, 2026
56.99
57.57
56.86
57.51
57.51
40,231
Oct 27, 2026
56.80
57.17
56.50
57.12
57.12
24,977
Oct 26, 2026
56.58
57.01
56.58
56.88
56.88
31,903
Oct 23, 2026
56.71
56.79
56.18
56.70
56.70
18,778
Oct 22, 2026
56.30
56.78
56.05
56.73
56.73
14,804
Oct 21, 2026
56.28
56.61
56.03
56.59
56.59
15,383
Oct 20, 2026
55.80
56.27
55.73
56.14
56.14
22,961
Oct 19, 2026
56.60
56.67
55.48
55.58
55.58
17,224
Oct 16, 2026
56.31
56.79
56.22
56.75
56.75
60,446
Oct 15, 2026
0.675855
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
56.44
56.75
56.10
56.11
56.11
161,361
Oct 14, 2026
56.72
57.07
56.41
56.76
56.08
10,781
Oct 13, 2026
56.58
57.05
56.48
56.58
55.91
24,396
Oct 12, 2026
56.05
56.30
55.93
56.30
55.63
10,497
Oct 9, 2026
55.69
55.84
55.55
55.61
54.95
15,134
Oct 8, 2026
55.05
55.70
54.96
55.28
54.62
40,854
Oct 7, 2026
55.49
55.49
54.75
55.16
54.50
54,170
Oct 6, 2026
55.65
55.97
55.36
55.64
54.98
44,954
Oct 5, 2026
55.52
55.55
55.12
55.30
54.64
17,106
Oct 2, 2026
54.94
55.59
54.68
55.27
54.61
24,276
Oct 1, 2026
54.82
55.21
54.25
54.79
54.14
61,349
Sep 30, 2026
55.35
55.80
54.97
55.03
54.37
24,136
Sep 29, 2026
54.82
55.05
54.50
54.75
54.10
12,021
Sep 28, 2026
55.37
55.57
54.82
54.82
54.17
31,046
Sep 25, 2026
55.14
55.57
54.85
54.97
54.32
30,598
Sep 24, 2026
54.76
55.35
54.73
54.97
54.32
64,025
Sep 23, 2026
55.66
55.67
55.01
55.01
54.35
12,666
Sep 22, 2026
55.76
55.82
55.32
55.63
54.97
18,398
Sep 21, 2026
55.31
55.55
55.18
55.48
54.82
11,583
Sep 18, 2026
55.87
55.87
55.25
55.38
54.72
28,457
Sep 17, 2026
55.53
56.23
55.49
56.13
55.46
39,062
Sep 16, 2026
54.45
55.33
54.42
55.29
54.63
17,826
Sep 15, 2026
53.85
54.39
53.47
54.33
53.68
19,050
Sep 14, 2026
54.86
54.86
53.91
53.91
53.27
25,733
Sep 11, 2026
55.26
55.39
54.90
55.06
54.40
20,505
Sep 10, 2026
55.29
55.63
55.01
55.06
54.40
14,325
Sep 9, 2026
55.35
55.86
54.98
55.08
54.42
24,377
Sep 8, 2026
55.01
55.07
54.68
55.01
54.35
16,615
Sep 7, 2026
55.23
55.32
55.09
55.09
54.43
25,756
Sep 4, 2026
54.31
55.04
54.26
54.99
54.34
14,824
Sep 3, 2026
54.74
54.95
54.14
54.62
53.97
24,079
Sep 2, 2026
55.89
55.93
54.50
54.67
54.02
28,006
Sep 1, 2026
56.47
56.50
55.41
55.63
54.97
54,566
Aug 31, 2026
56.35
56.44
56.06
56.06
55.39
39,073
Aug 28, 2026
56.14
56.54
56.11
56.35
55.68
34,123
Aug 27, 2026
56.28
56.41
55.29
55.62
54.96
45,319
Aug 26, 2026
56.56
56.56
56.32
56.32
55.65
8,785
Aug 25, 2026
56.07
56.53
56.07
56.48
55.81
13,743
Aug 24, 2026
55.98
56.01
55.69
55.93
55.26
19,653
Aug 21, 2026
56.20
56.53
55.97
55.98
55.31
28,632
Aug 20, 2026
56.17
56.19
55.76
56.17
55.50
18,270
Aug 19, 2026
56.60
56.68
55.91
55.91
55.24
38,736
Aug 18, 2026
56.10
56.62
55.98
56.47
55.80
14,735
Aug 17, 2026
56.53
56.62
56.15
56.15
55.48
24,009
Aug 14, 2026
56.89
56.89
55.95
56.41
55.74
30,635
Aug 13, 2026
57.14
57.20
56.91
57.00
56.32
44,355
Aug 12, 2026
57.42
57.58
57.08
57.22
56.54
10,042
Aug 11, 2026
57.44
57.44
57.10
57.31
56.63
11,625
Aug 10, 2026
57.45
57.65
57.08
57.20
56.52
10,829
Aug 7, 2026
57.60
57.84
57.03
57.64
56.95
50,308
Aug 6, 2026
57.38
57.81
57.27
57.59
56.90
58,707
Aug 5, 2026
57.76
58.00
57.09
57.11
56.43
24,072
Aug 4, 2026
57.85
57.99
57.16
57.36
56.68
42,217
Aug 3, 2026
57.24
57.44
56.93
57.36
56.68
21,533
Jul 31, 2026
57.83
57.86
57.13
57.30
56.62
10,295
Jul 30, 2026
56.95
57.52
56.93
57.05
56.37
14,667
Jul 29, 2026
57.87
58.19
57.00
57.04
56.36
30,748
Jul 28, 2026
58.57
58.61
57.72
57.72
57.03
37,833
Jul 27, 2026
59.05
59.10
58.51
58.51
57.81
72,207
Jul 24, 2026
58.82
59.16
58.73
59.11
58.41
33,160
Jul 23, 2026
59.33
59.33
58.61
58.89
58.19
17,944
Jul 22, 2026
58.37
59.69
58.37
59.46
58.75
59,631
Jul 21, 2026
58.76
58.99
58.33
58.59
57.89
12,487
Jul 20, 2026
58.83
59.00
58.66
58.77
58.07
24,607
Jul 17, 2026
58.37
59.11
58.37
58.85
58.15
24,221
Jul 16, 2026
58.37
58.49
57.54
57.89
57.20
39,420
Jul 15, 2026
0.626892
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
58.87
59.03
58.49
58.67
57.97
17,914
Jul 14, 2026
59.07
59.70
59.07
59.62
58.29
15,829
Jul 13, 2026
58.66
59.24
58.60
59.11
57.79
29,035
Jul 10, 2026
58.59
58.79
58.52
58.54
57.23
16,087
Jul 9, 2026
58.88
58.90
58.49
58.68
57.37
24,506
Jul 8, 2026
58.72
59.03
58.50
58.70
57.39
28,186
Jul 7, 2026
58.74
59.17
58.72
58.95
57.64
24,402
Jul 6, 2026
59.52
59.58
58.76
58.81
57.50
41,150
Jul 3, 2026
59.12
59.80
59.12
59.67
58.34
43,447
Jul 2, 2026
57.71
58.83
57.71
58.71
57.40
21,616
Jul 1, 2026
58.56
58.57
57.68
57.69
56.40
29,635
Jun 30, 2026
59.17
59.18
58.65
58.83
57.52
25,444
Jun 29, 2026
58.65
58.95
58.40
58.82
57.51
24,275
Jun 26, 2026
58.35
58.70
58.29
58.44
57.14
49,873
Jun 25, 2026
57.78
58.64
57.78
58.35
57.05
23,469
Jun 24, 2026
57.11
57.41
57.01
57.31
56.03
16,390
Jun 23, 2026
57.29
57.73
56.89
57.54
56.26
20,075
Jun 22, 2026
57.25
57.60
57.00
57.60
56.32
27,608
Jun 19, 2026
56.84
57.15
56.53
57.09
55.82
22,881
Jun 18, 2026
57.19
57.19
56.56
56.88
55.61
44,063
Jun 17, 2026
57.07
57.26
56.58
57.26
55.98
26,957
Jun 16, 2026
57.54
57.54
57.02
57.22
55.94
14,532
Jun 15, 2026
57.49
57.50
56.89
57.24
55.96
26,221
Jun 12, 2026
57.36
57.61
57.01
57.57
56.29
21,720
Jun 11, 2026
56.72
57.80
56.72
57.40
56.12
19,467
Jun 10, 2026
56.56
56.96
56.00
56.61
55.35
18,691
Jun 9, 2026
56.52
56.91
56.52
56.63
55.37
34,180
Jun 8, 2026
57.02
57.04
56.48
56.51
55.25
23,551
Jun 5, 2026
56.67
57.06
56.40
56.85
55.58
120,615
Jun 4, 2026
56.10
56.64
56.02
56.26
55.01
7,794
Jun 3, 2026
56.12
56.51
56.05
56.36
55.10
25,996
Jun 2, 2026
55.68
56.28
55.67
55.88
54.63
22,417
Jun 1, 2026
56.22
56.43
55.65
55.79
54.55
38,180
May 29, 2026
56.44
56.60
56.09
56.09
54.84
22,076
May 28, 2026
56.87
56.87
56.34
56.45
55.19
34,250
May 27, 2026
57.19
57.26
56.55
56.80
55.53
37,257
May 26, 2026
57.87
58.28
57.87
57.95
56.66
44,666
May 25, 2026
57.77
58.02
57.53
57.95
56.66
21,327
May 22, 2026
57.19
57.57
57.19
57.29
56.01
59,740
May 21, 2026
56.65
57.37
56.65
57.37
56.09
20,706
May 20, 2026
56.74
57.06
56.45
56.91
55.64
23,378
May 19, 2026
56.58
56.86
56.37
56.50
55.24
110,079
May 18, 2026
54.90
56.19
54.80
56.19
54.94
47,690
May 15, 2026
56.75
56.75
55.05
55.08
53.85
58,176
May 14, 2026
57.63
57.64
57.22
57.29
56.01
10,150
May 13, 2026
57.25
57.80
56.89
57.22
55.94
39,217
May 12, 2026
57.17
57.51
56.91
57.08
55.81
24,211
May 11, 2026
56.88
57.79
56.81
57.72
56.43
21,748
May 8, 2026
57.00
57.35
56.79
57.09
55.82
46,091
May 7, 2026
57.81
57.81
57.13
57.18
55.91
46,820
May 6, 2026
58.28
58.40
57.41
58.16
56.86
58,165
May 5, 2026
58.25
58.51
57.65
58.12
56.82
38,694
May 4, 2026
59.02
59.19
57.79
58.08
56.79
40,010
Apr 30, 2026
57.86
59.18
57.76
59.05
57.73
27,017
Apr 29, 2026
58.49
58.50
57.30
57.55
56.27
22,649
Apr 28, 2026
58.42
58.77
58.30
58.68
57.37
19,121
Apr 27, 2026
57.98
58.52
57.80
58.27
56.97
67,158
Apr 24, 2026
58.37
58.48
58.04
58.06
56.77
107,350
Apr 23, 2026
57.72
58.49
57.65
58.41
57.11
56,351
Apr 22, 2026
57.44
58.25
57.40
57.98
56.69
24,094
Apr 21, 2026
57.59
58.01
57.34
57.35
56.07
32,929
Apr 20, 2026
57.37
57.46
57.25
57.36
56.08
26,938
Apr 17, 2026
57.44
57.52
56.50
56.99
55.72
51,191
Apr 16, 2026
58.39
58.57
57.71
57.73
56.44
52,409
Apr 15, 2026
0.226545
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
58.70
58.79
58.14
58.27
56.97
83,693
Apr 14, 2026
58.80
59.02
58.45
58.96
57.42
41,929
Apr 13, 2026
59.36
59.48
58.70
58.82
57.29
52,877
Apr 10, 2026
59.37
59.80
59.19
59.53
57.98
33,874
Apr 9, 2026
59.58
59.65
59.18
59.65
58.10
82,939
Apr 8, 2026
59.46
59.84
58.42
59.04
57.50
67,152
Apr 7, 2026
58.92
59.17
58.63
58.76
57.23
27,827
Apr 2, 2026
58.02
58.96
57.91
58.96
57.42
28,027
Apr 1, 2026
57.71
58.24
57.62
58.06
56.55
82,384
Mar 31, 2026
56.99
57.34
56.74
56.93
55.45
21,082
Mar 30, 2026
55.55
56.82
55.55
56.82
55.34
38,918
Mar 27, 2026
55.65
55.66
54.42
55.08
53.64
95,060
Mar 26, 2026
55.91
55.94
55.23
55.53
54.08
74,654
Mar 25, 2026
55.69
56.22
55.60
56.20
54.74
74,496
Mar 24, 2026
55.10
55.37
54.63
55.26
53.82
37,316
Mar 23, 2026
54.28
55.82
53.97
54.67
53.25
113,626
Mar 20, 2026
57.20
57.42
55.18
55.26
53.82
72,972
Mar 19, 2026
57.35
57.53
56.72
56.79
55.31
164,613
Mar 18, 2026
58.84
58.89
57.63
57.83
56.32
81,449
Mar 17, 2026
58.53
59.20
58.50
59.07
57.53
50,075
Mar 16, 2026
58.00
58.59
57.94
58.10
56.59
99,294
Mar 13, 2026
57.41
58.82
57.28
58.26
56.74
69,778
Mar 12, 2026
56.62
57.78
56.61
57.63
56.13
55,618
Mar 11, 2026
56.64
57.01
56.35
56.65
55.17
53,711
Mar 10, 2026
56.79
57.42
56.78
57.11
55.62
163,658
Mar 9, 2026
54.87
56.08
54.82
56.05
54.59
80,915
Mar 6, 2026
56.72
56.92
55.74
56.24
54.77
85,097
Mar 5, 2026
56.80
57.44
56.37
56.50
55.03
961,731
Mar 4, 2026
56.43
57.18
56.43
56.75
55.27
103,678
Mar 3, 2026
57.26
57.29
55.82
56.27
54.80
146,481
Mar 2, 2026
58.61
58.96
57.91
58.58
57.05
268,251
Feb 27, 2026
58.63
59.39
58.54
59.00
57.46
127,135
Feb 26, 2026
58.73
59.22
58.67
58.98
57.44
203,619
Feb 25, 2026
57.74
58.76
57.49
58.76
57.23
166,577
Feb 24, 2026
57.19
58.12
57.09
57.73
56.23
104,428
Feb 23, 2026
56.63
57.18
56.49
57.01
55.52
132,134
Feb 20, 2026
55.68
56.38
55.68
56.38
54.91
79,545
Feb 19, 2026
56.32
56.34
55.36
55.93
54.47
97,279
Feb 18, 2026
57.15
57.61
56.98
57.02
55.53
66,210
Feb 17, 2026
56.93
57.69
56.87
57.07
55.58
58,933
Feb 16, 2026
56.15
56.90
56.10
56.81
55.33
42,339
Feb 13, 2026
56.77
56.77
55.95
56.65
55.17
103,347
Feb 12, 2026
56.93
57.05
55.83
56.94
55.46
79,328
Feb 11, 2026
56.22
57.19
56.17
57.16
55.67
88,561
Feb 10, 2026
55.58
55.97
55.31
55.97
54.51
66,943
Feb 9, 2026
55.28
55.65
54.90
55.65
54.20
94,279
Feb 6, 2026
55.02
55.59
55.02
55.44
54.00
31,654
Feb 5, 2026
54.92
55.14
54.26
54.90
53.47
94,474
Feb 4, 2026
55.09
56.04
55.06
55.51
54.06
81,532
Feb 3, 2026
54.38
54.98
54.38
54.98
53.55
62,262
Feb 2, 2026
54.59
55.14
54.42
54.43
53.01
47,351
Jan 30, 2026
54.34
54.73
54.25
54.50
53.08
42,180
Jan 29, 2026
53.93
54.61
53.88
54.25
52.84
23,408
Jan 28, 2026
53.87
54.15
53.52
54.12
52.71
56,176
Jan 27, 2026
53.33
53.92
53.18
53.91
52.51
158,637
Jan 26, 2026
52.97
53.48
52.80
53.30
51.91
70,343
Jan 23, 2026
52.46
52.64
52.24
52.64
51.27
43,475
Jan 22, 2026
52.64
53.13
52.10
52.57
51.20
76,874
Jan 21, 2026
52.06
52.36
52.06
52.18
50.82
39,481
Jan 20, 2026
52.51
52.54
52.04
52.21
50.85
40,467
Jan 19, 2026
53.05
53.10
52.78
52.94
51.56
111,713
Jan 16, 2026
52.56
53.06
52.53
53.06
51.68
50,843
Jan 15, 2026
0.141646
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
52.21
52.66
52.21
52.60
51.23
77,696
Jan 14, 2026
52.34
52.51
51.90
52.40
50.90
31,324
Jan 13, 2026
52.45
52.45
51.65
51.80
50.31
36,090
Jan 12, 2026
52.52
52.58
52.20
52.41
50.91
32,111
Jan 9, 2026
52.63
52.76
52.37
52.74
51.23
21,101
Jan 8, 2026
52.91
52.91
52.60
52.67
51.16
34,472
Jan 7, 2026
52.40
53.50
52.40
52.74
51.23
75,268
Jan 6, 2026
51.39
52.59
51.36
52.12
50.62
63,903
Jan 5, 2026
51.24
51.66
50.77
51.52
50.04
101,813
Jan 2, 2026
50.49
51.33
50.49
51.29
49.82
20,492
Dec 30, 2025
50.18
50.38
50.11
50.38
48.93
204,846
Dec 29, 2025
49.90
50.33
49.85
50.25
48.81
35,727
Dec 23, 2025
49.72
50.03
49.70
50.03
48.59
13,514
Dec 22, 2025
49.65
49.67
49.24
49.58
48.16
79,172
Dec 19, 2025
49.71
50.11
49.63
49.99
48.56
81,545
Dec 18, 2025
49.52
49.70
49.47
49.60
48.17
89,381
Dec 17, 2025
49.51
49.81
49.38
49.52
48.10
94,603
Dec 16, 2025
49.62
49.70
49.34
49.35
47.93
96,210
Dec 15, 2025
49.26
49.69
49.24
49.55
48.13
76,473
Dec 12, 2025
48.90
49.12
48.76
49.03
47.62
21,921
Dec 11, 2025
48.65
48.95
48.62
48.78
47.38
38,406
Dec 10, 2025
49.26
49.33
49.04
49.08
47.67
41,044
Dec 9, 2025
49.59
49.71
49.40
49.43
48.01
65,905
Dec 8, 2025
49.60
49.76
49.50
49.58
48.16
134,916
Dec 5, 2025
49.71
49.81
49.53
49.57
48.15
103,104
Dec 4, 2025
49.94
49.94
49.65
49.87
48.44
41,266
Dec 3, 2025
49.92
50.21
49.85
50.07
48.63
37,633
Dec 2, 2025
49.97
50.28
49.95
49.98
48.55
61,607
Dec 1, 2025
49.96
50.09
49.76
49.79
48.37
30,868
Nov 28, 2025
50.02
50.12
49.78
50.12
48.68
27,447
Nov 27, 2025
49.99
50.04
49.85
49.99
48.55
34,790
Nov 26, 2025
49.28
49.94
49.11
49.94
48.51
59,292
Nov 25, 2025
49.39
49.45
49.08
49.37
47.95
61,601
Nov 24, 2025
49.37
49.58
49.19
49.35
47.93
44,382
Nov 21, 2025
49.56
49.72
49.29
49.49
48.07
29,495
Nov 20, 2025
49.44
49.83
49.44
49.60
48.18
27,379
Nov 19, 2025
49.69
49.78
49.24
49.24
47.83
45,995
Nov 18, 2025
50.03
50.11
49.88
49.94
48.50
22,570
Nov 17, 2025
50.14
50.36
50.01
50.35
48.91
34,192
Nov 14, 2025
49.82
50.00
49.58
49.94
48.51
19,368
Nov 13, 2025
50.25
50.38
49.94
50.09
48.65
33,544
Nov 12, 2025
49.88
50.27
49.58
50.23
48.79
91,033
Nov 11, 2025
49.60
49.60
49.21
49.46
48.04
59,119
Nov 10, 2025
49.28
49.54
48.98
49.43
48.01
31,194
Nov 7, 2025
49.60
49.60
48.99
49.17
47.76
148,715
Nov 6, 2025
49.71
49.71
49.28
49.49
48.08
86,428
Nov 5, 2025
49.29
49.49
49.17
49.46
48.04
27,171
Nov 4, 2025
48.76
49.36
48.65
49.35
47.93
18,943
Nov 3, 2025
48.92
49.03
48.78
49.02
47.61
22,985
Oct 31, 2025
49.10
49.21
48.90
48.96
47.55
8,452
Oct 30, 2025
48.94
49.24
48.87
49.24
47.83
7,449
