XETRA - Delayed Quote
EUR
iShares STOXX Europe 600 Banks UCITS ETF (DE) (Dist) (EXV1.DE)
37.26
-0.91
(-2.38%)
At close: October 30 at 5:35:58 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
37.68
37.81
37.19
37.26
37.26
70,175
Oct 29, 2026
37.92
38.33
37.76
38.17
38.17
183,478
Oct 28, 2026
38.26
38.49
37.95
38.19
38.19
213,786
Oct 27, 2026
37.67
38.18
37.56
38.17
38.17
105,305
Oct 26, 2026
37.63
38.20
37.63
38.12
38.12
114,051
Oct 23, 2026
37.92
37.92
37.19
37.63
37.63
158,094
Oct 22, 2026
38.44
38.44
37.72
37.72
37.72
118,152
Oct 21, 2026
38.62
39.17
38.47
39.13
39.13
147,104
Oct 20, 2026
38.69
38.91
38.03
38.60
38.60
145,333
Oct 19, 2026
39.17
39.17
38.60
38.78
38.78
102,491
Oct 16, 2026
39.53
39.71
39.40
39.58
39.58
114,797
Oct 15, 2026
0.211183
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
39.24
39.72
39.05
39.30
39.30
163,051
Oct 14, 2026
40.06
40.11
39.63
39.88
39.67
86,135
Oct 13, 2026
40.35
40.48
39.93
40.10
39.88
120,854
Oct 12, 2026
39.87
40.00
39.76
39.94
39.73
112,411
Oct 9, 2026
39.62
39.62
39.30
39.37
39.16
241,467
Oct 8, 2026
39.21
39.56
38.94
39.11
38.90
5,067,866
Oct 7, 2026
41.03
41.04
39.71
39.96
39.75
3,833,869
Oct 6, 2026
41.21
41.54
41.12
41.33
41.12
165,860
Oct 5, 2026
40.49
40.91
40.10
40.84
40.62
306,041
Oct 2, 2026
40.21
40.53
39.67
40.31
40.09
451,301
Oct 1, 2026
41.34
41.46
40.23
40.28
40.06
206,711
Sep 30, 2026
42.49
42.62
41.82
41.82
41.60
45,021
Sep 29, 2026
42.55
42.79
42.12
42.15
41.93
72,577
Sep 28, 2026
42.44
42.79
42.26
42.37
42.15
49,460
Sep 25, 2026
42.37
42.60
42.28
42.38
42.16
96,669
Sep 24, 2026
41.81
42.16
41.78
41.87
41.65
99,163
Sep 23, 2026
42.74
42.74
42.04
42.15
41.93
185,336
Sep 22, 2026
42.66
43.04
42.30
42.30
42.08
110,780
Sep 21, 2026
42.60
42.85
42.52
42.73
42.50
55,552
Sep 18, 2026
42.79
42.90
41.94
42.06
41.83
120,244
Sep 17, 2026
42.56
42.90
42.44
42.88
42.66
138,097
Sep 16, 2026
42.58
42.63
42.22
42.35
42.13
90,815
Sep 15, 2026
42.11
42.58
41.75
42.17
41.95
111,134
Sep 14, 2026
42.96
43.15
42.29
42.57
42.34
235,147
Sep 11, 2026
42.75
43.13
42.67
43.03
42.80
136,042
Sep 10, 2026
42.83
42.88
42.20
42.43
42.21
116,003
Sep 9, 2026
42.74
42.77
42.04
42.60
42.37
186,705
Sep 8, 2026
43.09
43.15
42.59
43.15
42.92
117,604
Sep 7, 2026
43.15
43.20
42.98
43.18
42.95
83,996
Sep 4, 2026
42.82
43.16
42.63
43.13
42.90
122,354
Sep 3, 2026
42.43
43.13
42.32
43.00
42.77
70,690
Sep 2, 2026
42.29
42.52
42.03
42.39
42.17
95,144
Sep 1, 2026
42.15
42.35
41.70
42.19
41.97
251,534
Aug 31, 2026
42.41
42.58
42.24
42.24
42.02
55,096
Aug 28, 2026
42.26
42.38
42.06
42.38
42.16
137,749
Aug 27, 2026
42.60
42.65
41.81
41.88
41.66
150,741
Aug 26, 2026
42.56
42.72
42.31
42.60
42.37
71,303
Aug 25, 2026
42.64
42.71
42.10
42.31
42.09
184,278
Aug 24, 2026
42.08
42.44
41.97
42.40
42.18
95,773
Aug 21, 2026
42.04
42.28
41.89
42.17
41.94
63,686
Aug 20, 2026
41.81
41.96
41.65
41.77
41.55
95,457
Aug 19, 2026
42.42
42.53
41.83
41.83
41.61
74,099
Aug 18, 2026
42.92
42.94
42.43
42.43
42.21
78,989
Aug 17, 2026
43.11
43.21
42.91
42.93
42.70
71,025
Aug 14, 2026
42.92
43.12
42.76
43.04
42.82
78,556
Aug 13, 2026
43.35
43.44
42.95
42.98
42.75
154,486
Aug 12, 2026
42.85
42.93
42.69
42.93
42.70
50,562
Aug 11, 2026
42.83
42.92
42.67
42.76
42.53
126,638
Aug 10, 2026
42.63
42.83
42.56
42.83
42.61
127,379
Aug 7, 2026
42.79
43.12
42.58
42.79
42.57
117,498
Aug 6, 2026
42.83
43.19
42.81
42.83
42.60
162,794
Aug 5, 2026
42.74
42.80
42.25
42.60
42.37
264,736
Aug 4, 2026
42.76
43.02
42.49
42.87
42.64
117,773
Aug 3, 2026
42.49
42.60
42.28
42.60
42.38
121,607
Jul 31, 2026
42.07
42.40
41.71
41.99
41.77
127,811
Jul 30, 2026
40.93
41.92
40.81
41.85
41.63
101,325
Jul 29, 2026
41.42
41.50
40.77
40.81
40.60
79,029
Jul 28, 2026
41.45
41.63
41.00
41.26
41.05
81,205
Jul 27, 2026
41.51
41.80
41.46
41.50
41.28
87,520
Jul 24, 2026
40.60
41.15
40.60
41.15
40.93
70,985
Jul 23, 2026
41.17
41.24
40.38
40.45
40.24
211,964
Jul 22, 2026
40.92
41.51
40.80
41.38
41.17
125,751
Jul 21, 2026
40.53
40.91
40.30
40.91
40.69
121,056
Jul 20, 2026
40.13
40.53
40.03
40.24
40.03
203,049
Jul 17, 2026
40.21
40.38
39.65
40.26
40.05
155,024
Jul 16, 2026
40.74
40.79
40.33
40.75
40.53
119,291
Jul 15, 2026
0.978828
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
40.44
40.80
40.26
40.62
40.40
105,725
Jul 14, 2026
40.87
41.71
40.74
41.56
40.37
269,682
Jul 13, 2026
41.38
41.51
41.10
41.29
40.10
163,888
Jul 10, 2026
41.25
41.59
41.22
41.42
40.24
320,054
Jul 9, 2026
40.92
41.24
40.90
41.12
39.93
152,497
Jul 8, 2026
41.10
41.26
40.25
40.44
39.27
198,456
Jul 7, 2026
41.89
42.03
41.62
41.63
40.43
121,665
Jul 6, 2026
41.65
41.88
41.48
41.88
40.67
99,254
Jul 3, 2026
41.44
41.51
41.20
41.50
40.31
812,981
Jul 2, 2026
40.63
41.44
40.58
41.29
40.10
140,294
Jul 1, 2026
40.13
40.59
40.07
40.59
39.42
61,337
Jun 30, 2026
39.99
40.50
39.95
40.42
39.25
101,039
Jun 29, 2026
39.86
40.10
39.80
39.95
38.80
53,456
Jun 26, 2026
40.16
40.28
39.69
40.01
38.86
101,303
Jun 25, 2026
40.12
40.41
40.03
40.40
39.24
42,599
Jun 24, 2026
40.47
40.50
40.01
40.10
38.95
81,634
Jun 23, 2026
40.63
40.80
40.42
40.56
39.40
155,658
Jun 22, 2026
40.47
41.02
40.24
40.95
39.77
131,273
Jun 19, 2026
40.31
40.58
40.25
40.40
39.24
587,527
Jun 18, 2026
40.40
40.44
40.08
40.35
39.19
137,155
Jun 17, 2026
39.86
40.38
39.71
40.38
39.23
233,763
Jun 16, 2026
39.24
39.65
39.22
39.61
38.47
143,990
Jun 15, 2026
39.22
39.22
38.87
39.02
37.90
945,504
Jun 12, 2026
37.72
38.42
37.62
38.39
37.29
716,350
Jun 11, 2026
36.80
37.17
36.72
36.81
35.75
1,652,339
Jun 10, 2026
36.92
37.04
36.28
36.58
35.52
1,849,530
Jun 9, 2026
37.32
37.76
36.88
36.88
35.82
1,687,946
Jun 8, 2026
37.02
37.58
36.95
37.18
36.11
1,200,451
Jun 5, 2026
37.44
37.74
37.30
37.30
36.23
990,718
Jun 4, 2026
37.54
37.78
36.92
37.52
36.44
1,168,222
Jun 3, 2026
37.75
37.85
37.34
37.34
36.27
1,753,266
Jun 2, 2026
37.97
38.05
37.63
37.96
36.87
516,427
Jun 1, 2026
37.83
37.91
37.27
37.56
36.48
1,150,915
May 29, 2026
37.76
38.10
37.69
37.87
36.78
574,495
May 28, 2026
37.62
37.73
37.24
37.47
36.39
777,541
May 27, 2026
37.92
38.13
37.80
37.83
36.74
676,262
May 26, 2026
37.87
38.05
37.73
37.73
36.65
1,189,166
May 25, 2026
37.70
38.15
37.49
38.04
36.95
304,460
May 22, 2026
37.01
37.34
36.92
37.13
36.07
347,953
May 21, 2026
36.86
37.08
36.44
36.83
35.77
1,536,200
May 20, 2026
35.89
37.10
35.83
36.97
35.91
433,000
May 19, 2026
36.14
36.39
35.97
35.97
34.94
327,992
May 18, 2026
35.69
36.26
35.47
36.05
35.01
266,198
May 15, 2026
35.87
36.01
35.55
35.78
34.75
371,177
May 14, 2026
36.28
36.45
36.09
36.40
35.36
1,828,289
May 13, 2026
36.12
36.13
35.42
35.97
34.93
232,376
May 12, 2026
35.58
35.79
35.50
35.63
34.60
236,403
May 11, 2026
36.22
36.52
36.17
36.29
35.25
405,106
May 8, 2026
36.13
36.45
35.96
36.26
35.22
303,867
May 7, 2026
36.86
37.00
36.45
36.45
35.40
1,584,220
May 6, 2026
36.06
37.17
36.06
36.72
35.66
433,004
May 5, 2026
34.95
35.54
34.94
35.38
34.36
330,635
May 4, 2026
36.01
36.14
35.17
35.23
34.22
441,660
Apr 30, 2026
35.46
36.10
35.24
36.06
35.02
330,670
Apr 29, 2026
35.97
36.00
35.61
35.85
34.83
495,233
Apr 28, 2026
35.63
36.06
35.60
35.87
34.83
677,860
Apr 27, 2026
35.46
35.81
35.41
35.56
34.54
491,178
Apr 24, 2026
35.38
35.65
35.08
35.40
34.38
1,537,887
Apr 23, 2026
35.79
35.88
35.38
35.67
34.65
294,409
Apr 22, 2026
36.69
36.69
36.08
36.13
35.09
344,534
Apr 21, 2026
36.77
36.96
36.43
36.46
35.41
490,048
Apr 20, 2026
36.85
37.01
36.63
36.72
35.67
703,512
Apr 17, 2026
36.42
37.53
36.33
37.42
36.34
457,345
Apr 16, 2026
36.81
36.85
36.40
36.42
35.38
515,256
Apr 15, 2026
0.028688
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
36.72
36.78
36.47
36.74
35.68
533,768
Apr 14, 2026
36.26
36.76
36.20
36.76
35.68
204,748
Apr 13, 2026
35.63
36.03
35.56
36.01
34.95
253,871
Apr 10, 2026
35.72
36.26
35.59
36.10
35.03
332,940
Apr 9, 2026
35.66
35.72
35.38
35.67
34.62
122,939
Apr 8, 2026
35.67
36.33
35.55
35.78
34.72
313,062
Apr 7, 2026
34.05
34.35
33.47
33.71
32.72
178,754
Apr 2, 2026
33.48
33.92
33.17
33.82
32.82
193,387
Apr 1, 2026
33.88
34.25
33.78
34.24
33.23
483,496
Mar 31, 2026
32.55
33.12
32.42
32.71
31.75
219,701
Mar 30, 2026
32.06
32.48
32.03
32.47
31.51
194,467
Mar 27, 2026
32.62
32.67
32.10
32.31
31.36
1,851,239
Mar 26, 2026
32.94
32.96
32.47
32.56
31.61
903,352
Mar 25, 2026
33.12
33.38
32.91
33.19
32.22
685,601
Mar 24, 2026
32.64
32.71
31.99
32.41
31.45
569,757
Mar 23, 2026
31.23
33.30
30.89
32.54
31.59
698,943
Mar 20, 2026
33.00
33.21
31.78
31.81
30.87
190,031
Mar 19, 2026
32.96
33.06
32.12
32.47
31.51
1,033,226
Mar 18, 2026
33.67
34.00
33.26
33.49
32.51
387,886
Mar 17, 2026
32.90
33.56
32.80
33.19
32.22
217,650
Mar 16, 2026
32.82
33.16
32.38
32.91
31.94
134,308
Mar 13, 2026
32.56
33.26
32.47
32.70
31.74
128,087
Mar 12, 2026
33.95
33.96
32.75
33.10
32.13
2,113,404
Mar 11, 2026
34.07
34.45
33.96
34.18
33.17
300,817
Mar 10, 2026
34.37
34.67
33.96
34.38
33.37
771,629
Mar 9, 2026
32.52
33.25
32.28
33.24
32.26
604,469
Mar 6, 2026
34.00
34.26
32.96
33.44
32.45
887,593
Mar 5, 2026
34.22
34.93
33.83
33.97
32.96
1,558,073
Mar 4, 2026
33.65
34.67
33.35
34.51
33.49
301,750
Mar 3, 2026
34.49
34.49
33.19
33.74
32.74
626,228
Mar 2, 2026
35.08
35.42
34.83
35.19
34.15
477,551
Feb 27, 2026
36.91
37.17
36.17
36.35
35.27
344,143
Feb 26, 2026
36.91
37.02
36.68
37.00
35.91
109,429
Feb 25, 2026
36.67
36.98
36.49
36.94
35.85
94,527
Feb 24, 2026
35.95
36.03
35.67
35.99
34.92
249,955
Feb 23, 2026
36.56
37.06
36.33
36.42
35.34
137,193
Feb 20, 2026
36.03
36.52
35.94
36.42
35.34
111,376
Feb 19, 2026
36.28
36.47
35.76
35.90
34.85
110,639
Feb 18, 2026
35.90
36.44
35.88
36.37
35.29
561,178
Feb 17, 2026
35.21
35.63
35.08
35.63
34.57
269,956
Feb 16, 2026
35.25
35.50
35.19
35.20
34.16
213,620
Feb 13, 2026
35.69
35.85
34.46
34.72
33.69
363,303
Feb 12, 2026
36.67
36.92
35.62
35.72
34.67
364,015
Feb 11, 2026
36.94
36.97
36.14
36.39
35.32
537,956
Feb 10, 2026
37.17
37.29
36.78
36.79
35.71
246,691
Feb 9, 2026
36.91
37.23
36.58
37.23
36.13
332,486
Feb 6, 2026
36.24
36.82
36.18
36.72
35.63
308,334
Feb 5, 2026
37.38
37.67
36.15
36.31
35.23
306,140
Feb 4, 2026
37.83
38.03
37.51
37.54
36.44
265,279
Feb 3, 2026
37.94
38.03
37.71
37.88
36.76
369,915
Feb 2, 2026
36.41
37.56
36.38
37.56
36.46
275,591
Jan 30, 2026
36.55
36.93
36.51
36.88
35.79
153,438
Jan 29, 2026
36.44
36.80
36.08
36.25
35.18
297,363
Jan 28, 2026
36.72
36.73
36.18
36.37
35.29
322,404
Jan 27, 2026
36.44
36.89
36.43
36.85
35.76
180,934
Jan 26, 2026
35.92
36.28
35.90
36.19
35.13
275,530
Jan 23, 2026
36.07
36.17
35.76
35.85
34.79
178,833
Jan 22, 2026
35.97
36.22
35.80
36.19
35.13
553,443
Jan 21, 2026
35.31
35.62
34.88
35.43
34.39
340,983
Jan 20, 2026
35.62
35.74
35.26
35.51
34.47
254,955
Jan 19, 2026
35.46
35.86
35.38
35.85
34.79
279,162
Jan 16, 2026
36.08
36.15
35.94
36.12
35.06
300,523
Jan 15, 2026
0.29175
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
36.08
36.29
35.97
36.10
35.04
182,381
Jan 14, 2026
36.22
36.36
36.13
36.17
34.82
250,440
Jan 13, 2026
36.04
36.21
36.00
36.15
34.80
399,879
Jan 12, 2026
35.38
35.96
35.19
35.91
34.57
492,156
Jan 9, 2026
35.62
35.72
35.45
35.71
34.38
118,135
Jan 8, 2026
35.15
35.55
35.12
35.55
34.22
146,944
Jan 7, 2026
35.70
35.76
35.24
35.24
33.93
150,917
Jan 6, 2026
36.24
36.38
35.78
35.88
34.55
127,581
Jan 5, 2026
35.81
36.08
35.58
36.01
34.67
317,766
Jan 2, 2026
35.19
35.75
35.19
35.66
34.33
321,704
Dec 30, 2025
34.90
35.26
34.90
35.24
33.92
113,672
Dec 29, 2025
34.93
34.99
34.74
34.80
33.50
88,026
Dec 23, 2025
34.81
34.99
34.54
34.92
33.62
106,812
Dec 22, 2025
34.78
34.92
34.67
34.76
33.47
181,539
Dec 19, 2025
34.65
34.90
34.55
34.84
33.54
219,273
Dec 18, 2025
34.19
34.57
34.03
34.57
33.28
190,663
Dec 17, 2025
34.15
34.37
34.15
34.18
32.90
392,711
Dec 16, 2025
34.03
34.21
33.85
33.90
32.63
131,163
Dec 15, 2025
33.76
34.03
33.72
33.99
32.72
112,488
Dec 12, 2025
34.13
34.21
33.42
33.43
32.18
223,060
Dec 11, 2025
33.35
33.90
33.33
33.88
32.62
134,512
Dec 10, 2025
33.11
33.45
33.11
33.44
32.19
150,823
Dec 9, 2025
33.16
33.26
33.05
33.19
31.96
80,009
Dec 8, 2025
32.76
33.03
32.69
33.03
31.80
89,760
Dec 5, 2025
33.13
33.28
32.83
32.83
31.61
205,650
Dec 4, 2025
32.88
33.08
32.66
33.06
31.83
119,080
Dec 3, 2025
32.99
33.11
32.74
32.74
31.51
161,629
Dec 2, 2025
32.75
33.08
32.74
33.01
31.78
214,613
Dec 1, 2025
32.53
32.70
32.40
32.70
31.48
170,392
Nov 28, 2025
32.61
32.65
32.48
32.62
31.40
86,411
Nov 27, 2025
32.36
32.58
32.33
32.56
31.35
177,844
Nov 26, 2025
32.03
32.46
31.92
32.43
31.22
224,011
Nov 25, 2025
31.45
31.92
31.27
31.85
30.67
105,948
Nov 24, 2025
31.43
31.61
31.15
31.32
30.15
137,923
Nov 21, 2025
30.70
31.19
30.68
31.09
29.93
275,351
Nov 20, 2025
31.50
31.53
31.21
31.21
30.05
94,355
Nov 19, 2025
30.92
31.18
30.63
30.96
29.80
229,770
Nov 18, 2025
31.21
31.30
30.72
30.92
29.77
123,409
Nov 17, 2025
32.19
32.22
31.76
31.84
30.65
115,065
Nov 14, 2025
32.40
32.41
31.85
32.15
30.96
218,512
Nov 13, 2025
33.09
33.15
32.90
32.90
31.67
85,359
Nov 12, 2025
32.67
33.01
32.67
33.01
31.78
71,115
Nov 11, 2025
32.24
32.49
32.24
32.48
31.27
140,182
Nov 10, 2025
31.67
32.10
31.67
31.83
30.65
578,039
Nov 7, 2025
31.59
31.65
31.10
31.19
30.03
149,090
Nov 6, 2025
31.50
31.71
31.47
31.50
30.32
113,028
Nov 5, 2025
31.08
31.40
31.05
31.40
30.22
58,009
Nov 4, 2025
30.90
31.29
30.69
31.29
30.12
121,520
Nov 3, 2025
31.15
31.49
31.12
31.25
30.08
86,399
Oct 31, 2025
31.08
31.23
30.94
31.17
30.00
57,466
Oct 30, 2025
31.09
31.14
30.78
31.09
29.93
75,805
