XETRA - Delayed Quote
EUR
iShares STOXX Europe 600 UCITS ETF (DE) EUR (Dist) (EXSA.DE)
64.08
-0.25
(-0.39%)
At close: October 30 at 5:36:02 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
64.18
64.33
63.99
64.08
64.08
134,326
Oct 29, 2026
63.96
64.49
63.85
64.33
64.33
150,320
Oct 28, 2026
63.70
63.90
63.54
63.84
63.84
120,892
Oct 27, 2026
63.31
63.81
63.20
63.75
63.75
145,707
Oct 26, 2026
63.01
63.53
62.98
63.41
63.41
275,572
Oct 23, 2026
63.18
63.18
62.59
62.95
62.95
278,954
Oct 22, 2026
63.39
63.57
63.16
63.17
63.17
237,820
Oct 21, 2026
63.41
63.91
63.27
63.89
63.89
290,200
Oct 20, 2026
63.22
63.50
62.86
63.34
63.34
857,801
Oct 19, 2026
63.70
63.70
63.13
63.36
63.36
566,663
Oct 16, 2026
63.66
63.99
63.59
63.90
63.90
153,210
Oct 15, 2026
62.87
63.53
62.87
63.45
63.45
514,974
Oct 14, 2026
63.11
63.32
63.05
63.16
63.16
120,575
Oct 13, 2026
63.16
63.40
62.86
62.91
62.91
81,351
Oct 12, 2026
62.87
63.05
62.78
62.94
62.94
167,236
Oct 9, 2026
62.42
62.72
62.38
62.59
62.59
141,839
Oct 8, 2026
61.80
62.28
61.71
61.93
61.93
205,431
Oct 7, 2026
62.82
62.95
62.26
62.44
62.44
120,030
Oct 6, 2026
63.11
63.40
62.87
63.03
63.03
160,567
Oct 5, 2026
62.80
62.91
62.51
62.74
62.74
254,486
Oct 2, 2026
62.21
62.74
62.18
62.55
62.55
388,680
Oct 1, 2026
62.48
62.74
61.90
62.07
62.07
450,196
Sep 30, 2026
63.48
63.66
62.87
62.87
62.87
365,997
Sep 29, 2026
63.40
63.65
63.09
63.14
63.14
358,250
Sep 28, 2026
63.34
63.65
63.20
63.20
63.20
200,631
Sep 25, 2026
63.38
63.56
63.13
63.23
63.23
203,013
Sep 24, 2026
63.12
63.34
62.93
62.98
62.98
265,250
Sep 23, 2026
63.85
63.86
63.26
63.36
63.36
194,287
Sep 22, 2026
63.61
63.88
63.32
63.58
63.58
317,226
Sep 21, 2026
63.29
63.64
63.19
63.51
63.51
142,226
Sep 18, 2026
63.46
63.55
62.80
62.84
62.84
270,936
Sep 17, 2026
63.37
63.65
63.26
63.59
63.59
190,257
Sep 16, 2026
63.07
63.17
62.86
63.04
63.04
481,331
Sep 15, 2026
0.595296
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
62.69
62.93
62.27
62.74
62.74
414,919
Sep 14, 2026
63.77
63.90
63.36
63.58
62.98
648,617
Sep 11, 2026
63.65
64.12
63.60
63.86
63.26
146,125
Sep 10, 2026
64.08
64.13
63.48
63.49
62.90
414,670
Sep 9, 2026
64.69
64.73
63.86
64.01
63.41
323,650
Sep 8, 2026
64.88
65.01
64.58
64.93
64.32
86,197
Sep 7, 2026
64.92
65.10
64.72
64.97
64.36
117,069
Sep 4, 2026
64.78
65.06
64.78
65.00
64.39
118,441
Sep 3, 2026
64.64
64.98
64.53
64.98
64.37
122,944
Sep 2, 2026
64.67
64.78
64.24
64.53
63.93
482,179
Sep 1, 2026
65.06
65.19
64.57
64.78
64.17
320,794
Aug 31, 2026
65.48
65.52
64.97
64.97
64.36
125,320
Aug 28, 2026
65.59
65.62
65.43
65.51
64.90
289,426
Aug 27, 2026
65.59
65.64
65.05
65.21
64.60
104,413
Aug 26, 2026
65.79
65.89
65.62
65.63
65.02
163,330
Aug 25, 2026
65.66
65.81
65.55
65.68
65.07
157,425
Aug 24, 2026
65.37
65.52
65.30
65.43
64.82
282,556
Aug 21, 2026
65.09
65.48
65.09
65.48
64.87
84,117
Aug 20, 2026
65.15
65.17
64.80
64.99
64.38
317,410
Aug 19, 2026
65.22
65.41
65.10
65.11
64.50
137,109
Aug 18, 2026
65.48
65.51
65.16
65.16
64.55
282,125
Aug 17, 2026
65.93
66.00
65.63
65.63
65.02
158,131
Aug 14, 2026
65.99
66.00
65.73
65.76
65.14
206,323
Aug 13, 2026
66.06
66.12
65.90
65.93
65.31
194,090
Aug 12, 2026
66.06
66.12
65.82
65.91
65.29
278,307
Aug 11, 2026
66.04
66.20
65.81
65.95
65.33
99,755
Aug 10, 2026
65.98
66.10
65.82
65.90
65.28
130,605
Aug 7, 2026
65.86
66.23
65.81
65.92
65.30
118,835
Aug 6, 2026
65.75
65.98
65.70
65.70
65.08
143,323
Aug 5, 2026
65.85
65.88
65.46
65.55
64.94
227,549
Aug 4, 2026
65.47
65.65
65.27
65.57
64.96
183,601
Aug 3, 2026
65.01
65.14
64.85
65.05
64.44
209,171
Jul 31, 2026
65.17
65.46
64.54
64.73
64.12
239,216
Jul 30, 2026
64.35
64.92
64.28
64.81
64.20
314,605
Jul 29, 2026
64.64
64.73
64.16
64.31
63.71
337,779
Jul 28, 2026
64.30
64.54
64.14
64.49
63.89
213,649
Jul 27, 2026
64.73
64.82
64.19
64.19
63.59
207,719
Jul 24, 2026
63.70
64.23
63.70
64.23
63.63
185,444
Jul 23, 2026
64.14
64.24
63.50
63.70
63.10
237,668
Jul 22, 2026
63.93
64.64
63.86
64.45
63.85
134,444
Jul 21, 2026
63.92
64.11
63.62
64.11
63.51
201,770
Jul 20, 2026
63.85
64.19
63.69
63.74
63.14
275,142
Jul 17, 2026
63.84
64.01
63.62
63.96
63.36
239,620
Jul 16, 2026
64.15
64.20
63.49
64.20
63.60
357,717
Jul 15, 2026
64.05
64.19
63.80
64.11
63.51
529,814
Jul 14, 2026
63.62
64.14
63.41
63.97
63.37
159,787
Jul 13, 2026
63.91
64.06
63.67
63.99
63.39
124,162
Jul 10, 2026
64.01
64.16
63.77
63.99
63.39
80,714
Jul 9, 2026
63.84
64.02
63.49
63.92
63.32
96,493
Jul 8, 2026
64.02
64.07
63.25
63.45
62.86
172,961
Jul 7, 2026
64.85
65.03
64.45
64.45
63.85
143,838
Jul 6, 2026
65.09
65.27
64.69
64.86
64.25
206,682
Jul 3, 2026
64.90
65.12
64.64
65.06
64.45
84,297
Jul 2, 2026
63.68
64.86
63.67
64.66
64.05
190,375
Jul 1, 2026
63.77
63.95
63.51
63.74
63.14
208,256
Jun 30, 2026
63.76
64.11
63.68
63.94
63.34
217,491
Jun 29, 2026
63.39
63.50
63.17
63.36
62.77
160,095
Jun 26, 2026
63.53
63.56
62.85
63.33
62.74
269,647
Jun 25, 2026
63.36
63.96
63.36
63.79
63.19
242,761
Jun 24, 2026
63.15
63.30
63.02
63.30
62.71
189,887
Jun 23, 2026
63.05
63.39
62.80
63.18
62.59
341,476
Jun 22, 2026
63.35
63.70
63.11
63.63
63.03
223,049
Jun 19, 2026
63.43
63.54
63.18
63.22
62.63
148,150
Jun 18, 2026
63.60
63.65
63.18
63.36
62.77
203,994
Jun 17, 2026
63.28
63.63
63.23
63.63
63.03
163,700
Jun 16, 2026
63.29
63.51
63.15
63.25
62.66
207,977
Jun 15, 2026
0.702797
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
63.84
63.85
63.07
63.08
62.49
170,833
Jun 12, 2026
63.21
63.76
63.15
63.73
62.44
215,448
Jun 11, 2026
62.25
62.85
62.23
62.56
61.29
189,260
Jun 10, 2026
62.32
62.46
61.59
62.16
60.90
266,734
Jun 9, 2026
62.59
63.10
62.20
62.22
60.96
248,832
Jun 8, 2026
62.15
62.78
62.09
62.55
61.28
193,535
Jun 5, 2026
62.78
63.08
62.64
62.64
61.37
293,526
Jun 4, 2026
62.55
62.89
62.39
62.89
61.61
139,324
Jun 3, 2026
62.83
62.83
62.51
62.51
61.24
137,976
Jun 2, 2026
62.97
63.14
62.71
62.96
61.68
269,479
Jun 1, 2026
62.92
63.00
62.29
62.59
61.32
533,556
May 29, 2026
63.02
63.31
62.89
62.91
61.63
470,781
May 28, 2026
62.91
63.05
62.60
62.89
61.61
233,803
May 27, 2026
63.32
63.54
62.99
63.13
61.85
346,642
May 26, 2026
63.54
63.60
63.16
63.16
61.88
344,456
May 25, 2026
63.59
64.03
63.30
63.94
62.64
56,243
May 22, 2026
62.71
62.96
62.58
62.88
61.60
118,005
May 21, 2026
62.24
62.63
61.99
62.33
61.07
171,458
May 20, 2026
61.31
62.60
61.23
62.33
61.07
178,905
May 19, 2026
61.43
61.89
61.30
61.31
60.07
226,013
May 18, 2026
60.51
61.47
60.44
61.27
60.03
283,563
May 15, 2026
61.32
61.40
60.69
60.81
59.58
267,169
May 14, 2026
61.64
61.92
61.47
61.92
60.66
132,391
May 13, 2026
61.28
61.28
60.74
61.27
60.03
96,869
May 12, 2026
60.66
61.06
60.62
60.74
59.51
227,041
May 11, 2026
61.34
61.42
61.12
61.38
60.13
235,545
May 8, 2026
61.14
61.52
61.10
61.30
60.06
375,903
May 7, 2026
62.43
62.55
61.58
61.58
60.33
236,854
May 6, 2026
61.67
62.69
61.67
62.32
61.06
315,494
May 5, 2026
60.46
61.01
60.46
60.97
59.73
353,384
May 4, 2026
61.22
61.24
60.27
60.35
59.13
278,825
Apr 30, 2026
59.87
61.05
59.81
61.05
59.81
200,615
Apr 29, 2026
60.67
60.67
60.03
60.17
58.95
175,548
Apr 28, 2026
60.58
60.87
60.28
60.48
59.25
116,114
Apr 27, 2026
60.98
61.24
60.65
60.71
59.48
235,618
Apr 24, 2026
61.00
61.26
60.64
60.86
59.63
195,312
Apr 23, 2026
61.04
61.32
60.80
61.19
59.95
257,173
Apr 22, 2026
61.59
61.59
61.12
61.16
59.92
405,511
Apr 21, 2026
61.92
62.09
61.30
61.32
60.08
232,103
Apr 20, 2026
61.88
61.95
61.65
61.82
60.57
296,678
Apr 17, 2026
61.36
62.40
61.33
62.35
61.09
182,858
Apr 16, 2026
61.55
61.72
61.31
61.37
60.12
222,666
Apr 15, 2026
61.65
61.76
61.39
61.40
60.15
171,973
Apr 14, 2026
61.35
61.69
61.34
61.59
60.34
316,983
Apr 13, 2026
60.70
61.08
60.53
61.04
59.80
261,039
Apr 10, 2026
61.02
61.49
61.01
61.14
59.90
270,114
Apr 9, 2026
60.97
60.97
60.54
60.95
59.71
293,191
Apr 8, 2026
60.82
61.32
60.65
61.01
59.77
908,300
Apr 7, 2026
59.27
59.74
58.49
58.64
57.45
214,361
Apr 2, 2026
58.63
59.50
58.40
59.24
58.04
132,000
Apr 1, 2026
59.30
59.50
58.90
59.36
58.16
297,162
Mar 31, 2026
57.70
58.22
57.54
57.92
56.74
351,919
Mar 30, 2026
56.96
57.67
56.94
57.64
56.47
252,937
Mar 27, 2026
57.54
57.57
56.79
57.05
55.89
236,082
Mar 26, 2026
57.88
58.00
57.47
57.57
56.40
254,992
Mar 25, 2026
58.11
58.43
57.91
58.29
57.11
513,141
Mar 24, 2026
57.37
57.52
56.71
57.32
56.16
262,909
Mar 23, 2026
55.80
58.45
55.39
57.14
55.98
559,848
Mar 20, 2026
58.23
58.38
56.70
56.70
55.55
252,759
Mar 19, 2026
58.43
58.53
57.51
57.72
56.55
233,345
Mar 18, 2026
59.91
60.03
58.98
59.19
57.99
83,678
Mar 17, 2026
59.21
59.90
59.14
59.64
58.43
188,637
Mar 16, 2026
0.143098
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
59.12
59.50
58.71
59.24
58.04
216,221
Mar 13, 2026
58.99
59.86
58.73
59.13
57.79
420,832
Mar 12, 2026
59.58
59.83
59.05
59.46
58.11
758,596
Mar 11, 2026
59.69
59.99
59.41
59.81
58.45
420,179
Mar 10, 2026
60.14
60.39
59.78
60.15
58.79
382,756
Mar 9, 2026
58.01
59.03
57.88
58.99
57.65
731,712
Mar 6, 2026
60.11
60.34
58.85
59.40
58.05
341,059
Mar 5, 2026
60.60
61.16
59.91
59.94
58.58
577,534
Mar 4, 2026
60.18
60.91
59.94
60.77
59.39
361,711
Mar 3, 2026
61.01
61.02
59.57
60.00
58.64
545,477
Mar 2, 2026
62.06
62.16
61.64
61.85
60.45
422,904
Feb 27, 2026
62.91
63.14
62.71
62.87
61.45
238,168
Feb 26, 2026
62.86
63.01
62.63
62.83
61.41
304,843
Feb 25, 2026
62.78
62.90
62.63
62.90
61.47
170,573
Feb 24, 2026
62.16
62.67
62.10
62.43
61.02
189,586
Feb 23, 2026
62.43
62.63
62.20
62.28
60.87
200,910
Feb 20, 2026
62.25
62.78
62.13
62.62
61.20
105,651
Feb 19, 2026
62.32
62.35
61.88
62.06
60.65
219,972
Feb 18, 2026
61.90
62.43
61.87
62.37
60.96
126,179
Feb 17, 2026
61.36
61.68
61.20
61.66
60.26
276,285
Feb 16, 2026
61.44
61.55
61.32
61.33
59.94
212,563
Feb 13, 2026
61.28
61.36
60.97
61.24
59.85
486,203
Feb 12, 2026
61.98
62.05
61.18
61.32
59.93
190,257
Feb 11, 2026
61.61
61.79
61.29
61.60
60.20
392,030
Feb 10, 2026
61.51
61.65
61.47
61.51
60.12
161,995
Feb 9, 2026
61.34
61.55
61.10
61.55
60.16
128,760
Feb 6, 2026
60.42
61.17
60.31
61.13
59.74
122,840
Feb 5, 2026
61.10
61.24
60.36
60.62
59.25
169,094
Feb 4, 2026
61.07
61.61
61.00
61.19
59.80
123,095
Feb 3, 2026
61.51
61.66
60.91
61.16
59.77
205,743
Feb 2, 2026
60.14
61.19
60.11
61.18
59.79
193,615
Jan 30, 2026
60.20
60.62
60.17
60.54
59.17
111,827
Jan 29, 2026
60.41
60.73
60.04
60.08
58.72
136,715
Jan 28, 2026
60.72
60.73
60.19
60.20
58.84
133,131
Jan 27, 2026
60.49
60.76
60.40
60.68
59.31
97,372
Jan 26, 2026
60.28
60.48
60.09
60.32
58.95
123,630
Jan 23, 2026
60.18
60.30
60.05
60.23
58.87
186,961
Jan 22, 2026
60.33
60.50
60.16
60.28
58.91
214,488
Jan 21, 2026
59.53
59.76
59.14
59.61
58.26
235,680
Jan 20, 2026
59.65
59.72
59.21
59.63
58.28
235,755
Jan 19, 2026
60.08
60.41
59.96
60.07
58.71
249,118
Jan 16, 2026
60.84
60.92
60.66
60.88
59.50
119,849
Jan 15, 2026
60.77
60.94
60.71
60.87
59.49
161,455
Jan 14, 2026
60.55
60.65
60.45
60.52
59.15
429,704
Jan 13, 2026
60.56
60.58
60.30
60.44
59.07
176,282
Jan 12, 2026
60.28
60.54
60.15
60.50
59.13
202,829
Jan 9, 2026
59.95
60.40
59.94
60.40
59.03
165,667
Jan 8, 2026
59.73
59.86
59.57
59.75
58.40
90,108
Jan 7, 2026
59.95
59.96
59.75
59.87
58.51
150,068
Jan 6, 2026
59.74
60.04
59.56
59.89
58.53
163,013
Jan 5, 2026
59.23
59.57
59.09
59.56
58.21
401,287
Jan 2, 2026
58.73
59.16
58.73
59.03
57.69
246,216
Dec 30, 2025
58.29
58.63
58.28
58.60
57.27
64,144
Dec 29, 2025
58.20
58.37
58.13
58.29
56.97
293,672
Dec 23, 2025
58.11
58.29
58.07
58.21
56.89
101,383
Dec 22, 2025
58.05
58.13
57.85
57.99
56.68
113,363
Dec 19, 2025
57.86
58.17
57.80
58.10
56.78
115,539
Dec 18, 2025
57.31
57.89
57.31
57.87
56.56
134,063
Dec 17, 2025
57.48
57.63
57.29
57.29
55.99
136,105
Dec 16, 2025
57.52
57.70
57.23
57.36
56.06
124,664
Dec 15, 2025
0.19398
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
57.40
57.68
57.35
57.60
56.29
111,189
Dec 12, 2025
57.83
58.02
57.34
57.34
55.85
115,884
Dec 11, 2025
57.25
57.80
57.19
57.67
56.17
94,167
Dec 10, 2025
57.21
57.37
57.13
57.36
55.87
402,622
Dec 9, 2025
57.70
57.70
57.28
57.33
55.84
105,187
Dec 8, 2025
57.46
57.49
57.31
57.39
55.90
161,185
Dec 5, 2025
57.50
57.74
57.48
57.48
55.99
410,108
Dec 4, 2025
57.34
57.54
57.23
57.45
55.96
172,587
Dec 3, 2025
57.26
57.38
57.04
57.21
55.72
125,363
Dec 2, 2025
57.03
57.32
56.99
57.12
55.64
97,535
Dec 1, 2025
56.95
57.20
56.84
57.05
55.57
134,457
Nov 28, 2025
57.00
57.25
56.98
57.24
55.75
97,547
Nov 27, 2025
56.94
57.10
56.87
57.05
55.57
115,337
Nov 26, 2025
56.58
57.01
56.43
57.01
55.53
161,483
Nov 25, 2025
56.00
56.42
55.78
56.34
54.88
275,133
Nov 24, 2025
56.08
56.18
55.69
55.87
54.42
419,858
Nov 21, 2025
55.33
55.82
55.27
55.80
54.35
187,776
Nov 20, 2025
56.36
56.39
55.94
55.94
54.49
137,822
Nov 19, 2025
55.81
56.15
55.61
55.74
54.29
145,909
Nov 18, 2025
56.08
56.19
55.59
55.79
54.34
170,374
Nov 17, 2025
57.17
57.18
56.70
56.78
55.31
152,641
Nov 14, 2025
57.18
57.24
56.55
57.09
55.61
205,745
Nov 13, 2025
58.15
58.21
57.64
57.64
56.14
90,914
Nov 12, 2025
57.82
58.11
57.80
58.03
56.52
181,188
Nov 11, 2025
57.15
57.68
57.15
57.60
56.10
67,410
Nov 10, 2025
56.70
56.97
56.58
56.86
55.38
149,184
Nov 7, 2025
56.52
56.53
55.88
56.04
54.58
100,253
Nov 6, 2025
56.68
56.76
56.33
56.33
54.87
169,323
Nov 5, 2025
56.24
56.88
56.22
56.75
55.28
155,984
Nov 4, 2025
56.16
56.64
55.87
56.64
55.17
121,957
Nov 3, 2025
56.77
57.05
56.75
56.80
55.33
128,034
Oct 31, 2025
56.98
57.00
56.65
56.77
55.30
101,699
Oct 30, 2025
57.02
57.07
56.75
57.01
55.53
108,543
