XETRA - Delayed Quote
EUR
iShares STOXX Europe 600 Technology UCITS ETF (DE) EUR dis (EXV3.DE)
97.71
-2.69
(-2.68%)
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
Nov 2, 2026
98.00
98.05
97.73
97.73
97.73
4,233
Oct 30, 2026
98.51
98.96
97.43
97.71
97.71
7,880
Oct 29, 2026
99.04
100.72
99.04
100.40
100.40
12,741
Oct 28, 2026
100.02
100.08
99.37
99.55
99.55
18,123
Oct 27, 2026
98.05
99.74
98.05
99.51
99.51
15,326
Oct 26, 2026
96.46
98.11
96.46
97.45
97.45
4,702
Oct 23, 2026
97.19
97.42
96.10
96.71
96.71
3,302
Oct 22, 2026
97.83
98.59
97.15
97.55
97.55
24,099
Oct 21, 2026
97.98
99.59
97.98
99.59
99.59
5,920
Oct 20, 2026
97.54
97.74
96.79
97.43
97.43
4,426
Oct 19, 2026
98.30
98.51
97.70
98.51
98.51
10,692
Oct 16, 2026
98.40
98.71
97.59
97.70
97.70
8,033
Oct 15, 2026
0.218502
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
95.92
97.74
95.70
97.65
97.65
31,628
Oct 14, 2026
100.24
100.60
99.01
99.32
99.10
7,855
Oct 13, 2026
99.28
100.40
99.05
99.31
99.09
19,273
Oct 12, 2026
101.06
101.82
100.96
101.00
100.78
3,959
Oct 9, 2026
101.44
102.50
101.22
101.34
101.12
5,493
Oct 8, 2026
99.85
101.32
99.52
100.62
100.40
7,904
Oct 7, 2026
102.32
102.32
100.56
101.08
100.86
6,693
Oct 6, 2026
103.18
103.94
103.06
103.10
102.87
5,318
Oct 5, 2026
103.20
103.20
102.20
102.74
102.51
7,651
Oct 2, 2026
101.20
102.90
101.02
102.50
102.27
10,451
Oct 1, 2026
100.04
100.60
98.56
99.76
99.54
19,199
Sep 30, 2026
99.74
100.18
99.07
99.35
99.13
16,745
Sep 29, 2026
98.21
100.22
98.21
99.36
99.14
4,534
Sep 28, 2026
96.44
97.59
96.44
96.99
96.78
3,476
Sep 25, 2026
97.51
97.73
97.18
97.21
97.00
6,125
Sep 24, 2026
97.13
97.32
96.18
96.39
96.18
14,717
Sep 23, 2026
98.63
98.63
97.07
97.90
97.68
18,573
Sep 22, 2026
97.13
98.22
96.87
98.02
97.80
6,006
Sep 21, 2026
96.71
97.29
96.31
96.48
96.27
8,597
Sep 18, 2026
95.34
95.40
94.33
95.00
94.79
2,406
Sep 17, 2026
94.47
94.92
93.97
94.65
94.44
1,563
Sep 16, 2026
93.88
94.15
93.60
93.60
93.39
3,006
Sep 15, 2026
93.47
93.60
92.69
93.14
92.94
3,391
Sep 14, 2026
94.27
94.27
92.94
93.54
93.33
5,748
Sep 11, 2026
94.54
95.66
94.20
95.53
95.32
7,503
Sep 10, 2026
95.37
95.67
94.05
94.63
94.42
19,542
Sep 9, 2026
97.69
97.69
95.76
96.11
95.90
8,971
Sep 8, 2026
97.89
97.99
96.90
97.41
97.20
3,846
Sep 7, 2026
97.65
98.22
97.00
98.22
98.00
2,268
Sep 4, 2026
96.27
97.54
96.27
97.01
96.80
1,855
Sep 3, 2026
95.85
96.06
95.17
95.69
95.48
9,625
Sep 2, 2026
95.14
95.60
94.76
95.47
95.26
3,993
Sep 1, 2026
97.04
97.33
95.54
95.59
95.38
26,344
Aug 31, 2026
98.40
98.40
97.36
97.58
97.37
2,158
Aug 28, 2026
98.40
98.99
98.40
98.99
98.77
4,567
Aug 27, 2026
98.44
98.68
98.07
98.68
98.46
8,127
Aug 26, 2026
97.29
97.42
96.58
96.93
96.72
17,645
Aug 25, 2026
98.14
98.29
97.45
97.64
97.43
23,555
Aug 24, 2026
97.36
97.86
97.18
97.49
97.28
5,812
Aug 21, 2026
97.63
98.28
97.30
98.28
98.06
4,024
Aug 20, 2026
97.36
97.56
96.79
97.43
97.22
21,994
Aug 19, 2026
97.83
98.34
97.21
97.52
97.31
2,068
Aug 18, 2026
100.06
100.06
98.30
98.30
98.08
3,646
Aug 17, 2026
101.34
101.48
100.74
100.80
100.58
5,956
Aug 14, 2026
101.64
101.82
100.16
100.16
99.94
2,618
Aug 13, 2026
100.08
100.48
99.91
100.40
100.18
7,789
Aug 12, 2026
101.30
101.30
99.84
99.97
99.75
8,569
Aug 11, 2026
99.98
101.62
99.90
100.74
100.52
3,541
Aug 10, 2026
100.06
100.84
99.60
99.60
99.38
24,652
Aug 7, 2026
98.13
99.72
98.13
99.34
99.12
3,338
Aug 6, 2026
96.84
97.48
96.21
97.48
97.27
3,623
Aug 5, 2026
97.64
97.97
96.81
96.90
96.69
10,748
Aug 4, 2026
95.90
97.47
95.73
97.33
97.12
3,376
Aug 3, 2026
94.44
95.00
93.69
94.73
94.52
2,350
Jul 31, 2026
94.97
95.25
93.14
93.47
93.26
6,871
Jul 30, 2026
91.92
93.75
91.31
93.12
92.92
3,864
Jul 29, 2026
91.54
92.47
91.03
91.67
91.47
2,397
Jul 28, 2026
91.44
92.21
90.98
92.21
92.01
17,113
Jul 27, 2026
94.94
96.06
92.16
92.16
91.96
21,151
Jul 24, 2026
92.58
93.69
92.58
93.69
93.48
6,033
Jul 23, 2026
93.94
94.27
92.22
92.36
92.16
20,549
Jul 22, 2026
93.75
94.88
93.67
94.88
94.67
13,389
Jul 21, 2026
94.54
95.31
94.25
95.31
95.10
8,280
Jul 20, 2026
93.74
94.15
93.03
93.42
93.21
27,028
Jul 17, 2026
93.42
93.68
91.87
93.19
92.98
12,940
Jul 16, 2026
96.53
96.53
94.28
95.63
95.42
40,841
Jul 15, 2026
0.074233
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
97.77
97.82
95.53
95.74
95.53
9,552
Jul 14, 2026
95.65
96.10
94.67
96.01
95.72
3,088
Jul 13, 2026
95.18
96.00
94.68
95.99
95.70
9,289
Jul 10, 2026
96.32
96.76
96.00
96.44
96.15
4,838
Jul 9, 2026
96.39
97.30
95.59
97.26
96.97
5,832
Jul 8, 2026
95.45
95.70
93.73
94.58
94.30
14,543
Jul 7, 2026
97.91
97.91
95.35
95.53
95.25
18,202
Jul 6, 2026
98.63
99.18
97.95
99.13
98.84
4,304
Jul 3, 2026
98.58
99.17
98.12
99.02
98.73
3,450
Jul 2, 2026
98.22
99.34
97.22
97.59
97.30
8,970
Jul 1, 2026
100.76
101.60
99.41
99.70
99.40
8,184
Jun 30, 2026
99.85
101.30
99.45
100.86
100.56
13,595
Jun 29, 2026
98.20
98.71
96.65
98.42
98.13
4,124
Jun 26, 2026
97.07
97.18
95.90
97.15
96.86
6,123
Jun 25, 2026
99.41
100.02
98.00
98.33
98.04
7,882
Jun 24, 2026
98.04
98.28
96.60
97.53
97.24
6,386
Jun 23, 2026
99.29
99.44
97.97
97.97
97.68
15,004
Jun 22, 2026
102.10
103.14
101.64
101.64
101.34
13,848
Jun 19, 2026
101.48
101.62
100.96
101.08
100.78
14,281
Jun 18, 2026
101.40
102.18
101.06
101.74
101.44
7,298
Jun 17, 2026
99.90
101.42
99.90
101.24
100.94
21,490
Jun 16, 2026
101.10
101.70
99.59
99.71
99.41
13,225
Jun 15, 2026
102.76
102.86
101.10
101.50
101.20
8,331
Jun 12, 2026
99.22
100.92
98.71
100.92
100.62
16,813
Jun 11, 2026
97.98
99.53
97.42
98.56
98.27
14,606
Jun 10, 2026
98.26
99.25
96.53
97.52
97.23
22,705
Jun 9, 2026
100.16
101.56
98.26
98.26
97.97
3,233
Jun 8, 2026
96.27
100.10
95.88
99.43
99.13
16,329
Jun 5, 2026
99.27
99.96
98.14
98.14
97.85
10,624
Jun 4, 2026
99.94
101.18
98.96
101.18
100.88
4,881
Jun 3, 2026
101.30
101.46
99.68
100.26
99.96
5,727
Jun 2, 2026
100.18
101.04
99.95
101.04
100.74
9,419
Jun 1, 2026
96.93
97.68
96.36
97.68
97.39
6,536
May 29, 2026
95.33
97.00
95.33
96.05
95.76
18,543
May 28, 2026
94.96
95.65
94.23
95.50
95.22
8,312
May 27, 2026
95.50
96.29
94.30
94.44
94.16
7,028
May 26, 2026
96.19
96.19
95.10
95.41
95.13
12,166
May 25, 2026
95.76
96.80
95.76
96.43
96.14
5,810
May 22, 2026
93.99
94.80
93.40
94.77
94.49
5,316
May 21, 2026
91.99
92.98
91.69
91.95
91.68
26,286
May 20, 2026
90.18
92.62
90.18
92.52
92.25
39,260
May 19, 2026
89.44
90.74
89.44
89.81
89.54
30,075
May 18, 2026
88.65
90.52
88.62
89.34
89.07
39,292
May 15, 2026
89.28
89.43
88.12
89.43
89.16
7,928
May 14, 2026
89.38
91.00
89.20
90.96
90.69
3,831
May 13, 2026
87.62
88.81
87.37
88.81
88.55
12,375
May 12, 2026
87.93
88.00
86.40
86.40
86.14
6,429
May 11, 2026
90.65
90.65
88.79
89.18
88.92
4,012
May 8, 2026
88.89
89.87
88.73
89.52
89.25
6,773
May 7, 2026
89.88
90.39
89.07
89.07
88.81
6,457
May 6, 2026
88.55
90.55
87.71
89.32
89.05
17,349
May 5, 2026
85.72
87.45
85.72
87.45
87.19
2,363
May 4, 2026
86.44
86.90
85.31
85.42
85.17
9,681
Apr 30, 2026
84.06
85.96
84.06
85.96
85.70
4,216
Apr 29, 2026
84.50
84.61
83.90
84.55
84.30
11,523
Apr 28, 2026
84.98
85.01
83.49
83.58
83.33
16,333
Apr 27, 2026
86.29
86.56
85.07
85.07
84.82
4,871
Apr 24, 2026
85.34
86.76
85.21
86.24
85.98
3,245
Apr 23, 2026
85.19
85.29
84.52
84.84
84.59
3,126
Apr 22, 2026
85.63
86.12
85.24
85.52
85.27
9,259
Apr 21, 2026
85.82
85.98
85.06
85.06
84.81
3,788
Apr 20, 2026
84.84
85.08
84.50
85.01
84.76
4,486
Apr 17, 2026
83.56
86.36
83.50
86.01
85.75
7,438
Apr 16, 2026
83.48
83.79
82.65
83.46
83.21
7,109
Apr 15, 2026
0.125503
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
82.72
83.80
81.76
82.37
82.13
14,247
Apr 14, 2026
82.33
83.06
82.30
82.75
82.38
4,705
Apr 13, 2026
80.18
81.19
79.97
81.17
80.81
6,024
Apr 10, 2026
80.64
81.47
80.41
81.01
80.65
13,332
Apr 9, 2026
80.34
80.37
79.27
79.97
79.61
64,741
Apr 8, 2026
81.19
81.71
80.20
80.90
80.54
51,529
Apr 7, 2026
76.95
78.22
75.89
76.25
75.91
8,085
Apr 2, 2026
76.41
77.92
75.78
77.67
77.32
6,356
Apr 1, 2026
78.12
78.56
77.05
78.56
78.21
7,728
Mar 31, 2026
74.67
75.85
74.52
75.75
75.41
5,319
Mar 30, 2026
74.96
75.84
74.52
74.96
74.62
11,384
Mar 27, 2026
76.61
76.61
74.85
75.35
75.01
15,193
Mar 26, 2026
77.96
77.96
76.67
76.88
76.54
7,620
Mar 25, 2026
78.88
79.40
77.90
78.73
78.38
11,217
Mar 24, 2026
78.19
78.19
76.50
77.58
77.23
4,791
Mar 23, 2026
75.42
79.36
74.77
77.77
77.42
18,536
Mar 20, 2026
79.25
79.58
76.54
76.54
76.20
20,955
Mar 19, 2026
79.38
79.41
77.90
78.38
78.03
7,090
Mar 18, 2026
82.60
82.60
80.33
80.63
80.27
17,225
Mar 17, 2026
81.27
82.05
80.92
81.76
81.39
2,331
Mar 16, 2026
81.67
82.05
80.90
81.65
81.28
11,311
Mar 13, 2026
81.30
82.56
80.92
81.41
81.04
4,617
Mar 12, 2026
81.71
82.36
81.13
81.51
81.14
7,504
Mar 11, 2026
81.90
82.83
81.37
82.27
81.90
10,551
Mar 10, 2026
82.52
83.17
81.90
82.52
82.15
27,596
Mar 9, 2026
77.97
80.22
77.55
80.22
79.86
18,242
Mar 6, 2026
81.94
82.00
79.37
80.26
79.90
14,273
Mar 5, 2026
81.75
83.02
81.67
81.94
81.57
12,573
Mar 4, 2026
80.83
82.01
80.75
81.96
81.59
11,791
Mar 3, 2026
80.81
81.02
78.90
79.83
79.47
20,129
Mar 2, 2026
81.13
82.77
81.00
82.06
81.69
14,162
Feb 27, 2026
83.48
83.58
82.86
83.49
83.12
3,812
Feb 26, 2026
84.07
84.69
82.82
83.34
82.97
7,599
Feb 25, 2026
83.23
84.23
82.93
83.86
83.48
8,197
Feb 24, 2026
82.17
82.75
81.84
82.55
82.18
5,410
Feb 23, 2026
81.85
82.45
81.53
81.85
81.48
7,364
Feb 20, 2026
82.11
83.14
81.69
82.88
82.51
10,657
Feb 19, 2026
82.44
82.50
81.60
81.87
81.50
4,076
Feb 18, 2026
80.29
82.34
80.29
82.34
81.97
4,142
Feb 17, 2026
79.29
80.20
78.58
80.08
79.72
6,810
Feb 16, 2026
80.68
80.91
79.46
79.46
79.10
2,853
Feb 13, 2026
79.71
80.67
79.41
80.35
79.99
12,469
Feb 12, 2026
81.10
81.17
78.64
78.96
78.61
18,954
Feb 11, 2026
80.87
81.15
80.00
80.22
79.86
19,016
Feb 10, 2026
81.49
81.89
81.11
81.83
81.46
12,719
Feb 9, 2026
81.72
81.76
80.90
81.74
81.37
3,838
Feb 6, 2026
79.29
81.07
79.00
81.04
80.68
3,343
Feb 5, 2026
80.26
80.97
79.17
80.09
79.73
9,853
Feb 4, 2026
81.24
81.24
79.31
79.31
78.95
19,371
Feb 3, 2026
85.47
85.55
81.07
81.34
80.98
14,037
Feb 2, 2026
83.00
85.09
82.77
85.06
84.68
4,799
Jan 30, 2026
83.77
84.75
83.50
84.30
83.92
7,850
Jan 29, 2026
86.27
86.73
82.75
83.27
82.90
10,393
Jan 28, 2026
89.23
89.32
86.41
86.55
86.16
9,132
Jan 27, 2026
87.51
87.51
86.78
87.17
86.78
5,110
Jan 26, 2026
86.95
86.95
85.97
86.87
86.48
5,713
Jan 23, 2026
86.39
87.11
85.64
87.01
86.62
14,514
Jan 22, 2026
86.73
87.08
86.43
86.50
86.11
6,382
Jan 21, 2026
85.46
85.76
84.30
85.54
85.16
5,881
Jan 20, 2026
84.88
85.58
84.23
85.46
85.08
5,466
Jan 19, 2026
86.53
86.70
85.38
85.38
85.00
6,420
Jan 16, 2026
88.01
88.14
87.70
88.09
87.70
2,915
Jan 15, 2026
0.06798
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
88.60
88.62
87.17
88.04
87.65
8,928
Jan 14, 2026
87.60
87.63
86.11
86.11
85.66
3,227
Jan 13, 2026
87.74
88.17
87.48
87.63
87.17
9,185
Jan 12, 2026
87.23
87.44
86.84
87.23
86.77
12,130
Jan 9, 2026
84.68
86.94
84.55
86.94
86.48
6,150
Jan 8, 2026
85.69
85.89
84.00
84.00
83.56
1,777
Jan 7, 2026
85.37
85.83
84.92
85.83
85.38
7,569
Jan 6, 2026
84.99
85.32
84.30
85.32
84.87
9,810
Jan 5, 2026
83.11
84.84
83.11
84.83
84.38
17,919
Jan 2, 2026
80.25
82.51
80.24
81.65
81.22
11,723
Dec 30, 2025
79.67
80.26
79.56
80.19
79.77
3,461
Dec 29, 2025
79.37
79.81
79.02
79.49
79.07
4,895
Dec 23, 2025
79.22
79.31
79.02
79.18
78.76
7,652
Dec 22, 2025
79.60
79.88
79.11
79.17
78.75
28,142
Dec 19, 2025
78.88
79.29
78.61
79.25
78.83
21,977
Dec 18, 2025
78.10
79.11
77.96
79.11
78.69
4,429
Dec 17, 2025
79.59
79.67
77.96
78.02
77.61
11,801
Dec 16, 2025
79.56
79.77
79.27
79.36
78.94
4,961
Dec 15, 2025
80.17
80.55
79.89
80.47
80.05
3,093
Dec 12, 2025
81.39
81.55
79.92
79.92
79.50
2,786
Dec 11, 2025
80.12
81.22
80.12
80.96
80.53
2,107
Dec 10, 2025
81.20
81.34
80.72
80.89
80.46
4,313
Dec 9, 2025
81.45
81.52
80.97
81.04
80.61
1,564
Dec 8, 2025
81.26
81.73
81.14
81.35
80.92
8,985
Dec 5, 2025
81.25
81.80
81.25
81.34
80.91
4,846
Dec 4, 2025
81.32
81.60
81.07
81.08
80.65
2,096
Dec 3, 2025
80.68
80.79
80.02
80.63
80.21
7,856
Dec 2, 2025
79.22
79.97
79.22
79.60
79.18
2,485
Dec 1, 2025
78.96
79.45
78.56
79.45
79.03
6,594
Nov 28, 2025
78.79
79.27
78.58
79.27
78.85
1,333
Nov 27, 2025
78.72
79.05
78.71
78.81
78.39
32,527
Nov 26, 2025
78.08
79.05
77.73
79.05
78.63
28,748
Nov 25, 2025
77.55
77.72
76.60
77.38
76.97
6,085
Nov 24, 2025
77.26
77.53
76.73
77.34
76.93
10,428
Nov 21, 2025
76.33
76.99
75.93
76.48
76.08
10,341
Nov 20, 2025
79.38
79.63
78.08
78.08
77.67
11,442
Nov 19, 2025
77.61
78.73
77.19
78.10
77.69
55,900
Nov 18, 2025
77.97
78.14
77.29
77.70
77.29
13,227
Nov 17, 2025
80.19
80.25
78.87
79.12
78.70
56,697
Nov 14, 2025
79.99
80.13
78.46
80.13
79.71
5,746
Nov 13, 2025
82.29
82.80
81.08
81.11
80.68
4,832
Nov 12, 2025
81.41
82.32
81.38
81.66
81.23
106,834
Nov 11, 2025
81.34
81.85
81.04
81.37
80.94
450
Nov 10, 2025
81.52
81.66
80.87
80.87
80.44
5,604
Nov 7, 2025
81.76
81.86
79.72
79.72
79.30
5,456
Nov 6, 2025
82.70
83.14
81.32
81.32
80.89
9,460
Nov 5, 2025
81.73
83.17
81.73
82.88
82.44
1,017
Nov 4, 2025
82.70
83.55
82.34
83.10
82.66
3,004
Nov 3, 2025
83.30
84.11
83.30
83.89
83.45
1,449
