XETRA - Delayed Quote
EUR
iShares STOXX Europe 600 Health Care UCITS ETF (DE) (EXV4.DE)
124.50
+2.78
(+2.28%)
At close: October 30 at 5:36:11 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
123.62
125.06
123.28
124.50
124.50
15,779
Oct 29, 2026
120.54
122.66
120.54
121.72
121.72
15,823
Oct 28, 2026
119.94
121.00
118.90
120.24
120.24
3,633
Oct 27, 2026
120.42
120.48
119.40
120.28
120.28
5,328
Oct 26, 2026
119.68
120.40
119.50
119.72
119.72
8,317
Oct 23, 2026
118.80
119.56
118.60
118.94
118.94
7,668
Oct 22, 2026
117.32
119.56
117.14
119.48
119.48
25,658
Oct 21, 2026
116.30
117.50
116.30
117.22
117.22
9,117
Oct 20, 2026
114.88
116.28
114.88
116.22
116.22
6,848
Oct 19, 2026
114.32
114.40
113.72
114.04
114.04
10,470
Oct 16, 2026
113.98
114.46
113.88
114.46
114.46
9,674
Oct 15, 2026
0.289174
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
112.98
114.82
111.34
114.72
114.72
19,679
Oct 14, 2026
109.88
112.38
109.80
112.38
112.09
2,601
Oct 13, 2026
111.88
112.10
109.94
109.94
109.66
5,821
Oct 12, 2026
110.14
110.56
110.12
110.56
110.28
2,283
Oct 9, 2026
109.42
110.30
109.40
109.76
109.48
4,650
Oct 8, 2026
109.04
109.24
107.96
107.98
107.70
8,677
Oct 7, 2026
108.80
110.64
108.80
110.64
110.36
6,625
Oct 6, 2026
109.46
110.10
107.90
108.62
108.34
5,575
Oct 5, 2026
108.20
109.22
107.80
108.10
107.82
3,522
Oct 2, 2026
107.70
108.96
107.66
107.74
107.46
4,752
Oct 1, 2026
108.74
109.60
108.18
108.78
108.50
7,393
Sep 30, 2026
110.28
111.02
109.54
109.56
109.28
2,400
Sep 29, 2026
111.20
111.60
109.86
109.90
109.62
2,152
Sep 28, 2026
111.38
111.64
110.68
110.86
110.57
3,006
Sep 25, 2026
110.48
111.16
110.10
110.52
110.24
606
Sep 24, 2026
110.58
111.36
110.06
110.42
110.14
3,630
Sep 23, 2026
111.48
111.66
110.58
110.74
110.46
5,159
Sep 22, 2026
111.06
111.52
110.34
111.44
111.15
3,192
Sep 21, 2026
110.48
111.04
109.72
110.92
110.63
18,878
Sep 18, 2026
110.82
111.34
110.14
110.38
110.10
4,363
Sep 17, 2026
109.92
110.74
109.64
110.74
110.46
2,728
Sep 16, 2026
109.62
110.36
109.42
109.70
109.42
2,312
Sep 15, 2026
110.06
110.10
108.62
109.52
109.24
3,642
Sep 14, 2026
108.56
111.02
108.56
110.12
109.84
3,890
Sep 11, 2026
107.60
108.44
107.12
107.12
106.84
3,841
Sep 10, 2026
108.62
108.62
107.64
107.68
107.40
6,400
Sep 9, 2026
109.10
109.18
108.06
108.52
108.24
30,783
Sep 8, 2026
110.90
110.90
109.46
109.64
109.36
10,808
Sep 7, 2026
111.92
112.74
111.82
112.26
111.97
4,790
Sep 4, 2026
114.58
114.70
113.08
113.30
113.01
3,630
Sep 3, 2026
114.58
116.12
114.38
114.62
114.33
9,579
Sep 2, 2026
114.00
115.14
113.56
114.18
113.89
4,971
Sep 1, 2026
113.38
115.00
113.00
113.98
113.69
9,623
Aug 31, 2026
113.76
113.88
112.96
113.10
112.81
2,543
Aug 28, 2026
115.26
115.26
113.76
113.94
113.65
6,782
Aug 27, 2026
115.06
115.10
114.14
114.66
114.36
3,440
Aug 26, 2026
116.90
117.12
115.64
115.64
115.34
2,155
Aug 25, 2026
115.74
117.00
115.58
116.98
116.68
4,911
Aug 24, 2026
115.84
115.90
115.24
115.54
115.24
2,538
Aug 21, 2026
114.82
116.48
114.26
116.48
116.18
8,677
Aug 20, 2026
116.04
116.04
114.68
115.58
115.28
6,567
Aug 19, 2026
113.80
115.70
113.66
115.42
115.12
5,050
Aug 18, 2026
112.34
113.98
112.34
113.84
113.55
3,365
Aug 17, 2026
112.10
112.74
111.94
112.54
112.25
4,704
Aug 14, 2026
113.04
113.18
111.30
111.64
111.35
4,366
Aug 13, 2026
113.40
113.42
113.12
113.30
113.01
2,481
Aug 12, 2026
114.10
114.16
112.50
113.26
112.97
4,696
Aug 11, 2026
115.56
115.90
114.62
114.62
114.33
2,079
Aug 10, 2026
115.40
115.42
114.50
115.36
115.06
4,618
Aug 7, 2026
115.12
115.74
114.96
115.00
114.70
13,730
Aug 6, 2026
114.54
114.76
113.48
113.48
113.19
2,082
Aug 5, 2026
113.30
114.10
112.76
113.66
113.37
14,810
Aug 4, 2026
113.00
113.38
112.48
112.88
112.59
6,317
Aug 3, 2026
113.56
114.04
112.00
112.10
111.81
12,760
Jul 31, 2026
115.68
116.18
113.84
113.98
113.69
13,448
Jul 30, 2026
116.60
117.30
114.98
115.04
114.74
21,379
Jul 29, 2026
117.98
118.14
117.16
117.76
117.46
3,256
Jul 28, 2026
115.18
118.26
115.18
117.66
117.36
3,506
Jul 27, 2026
116.04
116.56
115.10
116.10
115.80
14,800
Jul 24, 2026
113.78
115.14
113.78
114.68
114.38
468
Jul 23, 2026
112.32
114.24
111.90
114.24
113.95
8,085
Jul 22, 2026
113.08
114.54
113.04
113.44
113.15
4,307
Jul 21, 2026
112.96
114.14
112.72
113.84
113.55
5,682
Jul 20, 2026
114.06
114.70
113.54
113.54
113.25
2,410
Jul 17, 2026
114.36
115.06
113.70
114.46
114.17
5,271
Jul 16, 2026
113.12
114.36
112.96
114.30
114.01
6,247
Jul 15, 2026
1.183744
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
111.94
113.88
111.94
113.88
113.59
6,807
Jul 14, 2026
114.50
114.50
113.56
113.70
112.23
3,986
Jul 13, 2026
116.04
116.12
115.00
115.68
114.18
4,845
Jul 10, 2026
117.70
117.74
116.00
116.04
114.54
7,272
Jul 9, 2026
117.06
117.06
115.48
116.90
115.39
6,199
Jul 8, 2026
118.48
118.48
117.48
117.98
116.45
8,653
Jul 7, 2026
118.70
120.26
118.70
119.44
117.89
4,813
Jul 6, 2026
120.74
121.04
117.74
118.28
116.75
2,406
Jul 3, 2026
120.42
120.42
119.44
120.38
118.82
6,647
Jul 2, 2026
117.26
121.10
117.26
120.44
118.88
8,764
Jul 1, 2026
117.18
117.52
116.34
116.82
115.31
6,488
Jun 30, 2026
117.42
118.62
116.52
117.10
115.58
1,684
Jun 29, 2026
117.14
117.38
116.44
116.94
115.42
26,473
Jun 26, 2026
116.12
116.84
114.88
116.80
115.29
14,797
Jun 25, 2026
114.30
116.68
114.30
116.38
114.87
8,088
Jun 24, 2026
113.54
115.66
113.40
114.92
113.43
3,780
Jun 23, 2026
111.98
113.94
111.92
113.94
112.46
3,395
Jun 22, 2026
110.58
111.22
110.04
111.14
109.70
8,944
Jun 19, 2026
110.66
111.40
110.44
110.56
109.13
3,542
Jun 18, 2026
112.02
112.10
109.70
110.04
108.61
7,610
Jun 17, 2026
111.32
112.30
111.32
112.28
110.83
1,407
Jun 16, 2026
111.70
111.76
110.68
111.16
109.72
4,664
Jun 15, 2026
113.14
113.28
111.72
111.76
110.31
10,023
Jun 12, 2026
112.48
113.44
112.32
112.98
111.52
8,900
Jun 11, 2026
111.02
112.62
110.82
111.90
110.45
3,856
Jun 10, 2026
111.04
111.78
110.26
111.30
109.86
4,122
Jun 9, 2026
110.18
111.30
110.00
110.76
109.32
1,188
Jun 8, 2026
111.46
111.64
110.76
110.76
109.32
11,119
Jun 5, 2026
110.96
112.20
110.94
112.20
110.75
2,149
Jun 4, 2026
107.80
110.90
107.80
110.72
109.29
1,306
Jun 3, 2026
107.54
107.72
106.24
107.68
106.28
5,464
Jun 2, 2026
109.08
109.46
106.78
107.58
106.19
11,737
Jun 1, 2026
111.32
111.54
109.32
109.56
108.14
11,366
May 29, 2026
112.56
112.90
111.92
112.02
110.57
16,180
May 28, 2026
111.60
112.32
111.06
112.06
110.61
2,770
May 27, 2026
112.40
113.00
112.16
112.84
111.38
6,845
May 26, 2026
113.40
113.70
112.16
112.28
110.83
6,892
May 25, 2026
114.00
114.66
113.58
114.52
113.04
7,029
May 22, 2026
113.02
113.38
112.78
113.06
111.60
3,542
May 21, 2026
112.00
113.02
111.72
112.70
111.24
5,847
May 20, 2026
110.92
112.38
110.72
112.24
110.79
6,424
May 19, 2026
109.98
111.66
109.96
111.28
109.84
3,842
May 18, 2026
109.06
110.30
109.00
109.66
108.24
5,631
May 15, 2026
110.44
110.82
109.50
109.62
108.20
5,782
May 14, 2026
110.66
110.90
110.24
110.54
109.11
3,569
May 13, 2026
110.06
110.94
109.40
109.94
108.52
4,794
May 12, 2026
107.68
110.00
107.68
110.00
108.57
4,466
May 11, 2026
108.76
109.72
108.60
109.08
107.67
3,671
May 8, 2026
108.60
109.10
108.00
108.48
107.07
4,532
May 7, 2026
110.90
110.90
109.10
109.10
107.69
6,465
May 6, 2026
110.36
111.20
110.06
110.60
109.17
7,622
May 5, 2026
109.24
109.92
108.76
109.24
107.82
12,812
May 4, 2026
110.18
110.24
108.52
109.04
107.63
45,679
Apr 30, 2026
107.60
110.00
107.48
109.98
108.55
5,119
Apr 29, 2026
109.40
109.46
106.98
107.54
106.15
6,769
Apr 28, 2026
108.14
109.58
108.14
109.52
108.10
5,479
Apr 27, 2026
110.28
110.50
109.62
110.18
108.75
3,870
Apr 24, 2026
110.98
111.08
109.86
110.04
108.61
3,120
Apr 23, 2026
111.18
112.22
111.18
111.78
110.33
4,988
Apr 22, 2026
112.30
112.36
111.50
111.50
110.06
8,135
Apr 21, 2026
113.94
114.62
112.38
112.40
110.94
4,915
Apr 20, 2026
114.68
114.86
113.94
114.68
113.19
5,066
Apr 17, 2026
113.52
115.48
113.46
115.48
113.98
3,206
Apr 16, 2026
114.02
114.34
113.20
113.34
111.87
18,912
Apr 15, 2026
0.304961
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
115.36
115.54
113.92
113.92
112.44
15,480
Apr 14, 2026
114.12
114.78
114.10
114.78
112.99
4,460
Apr 13, 2026
112.92
113.90
112.76
113.54
111.77
4,570
Apr 10, 2026
114.14
115.20
113.84
113.84
112.07
3,186
Apr 9, 2026
113.80
113.90
112.50
113.90
112.13
12,569
Apr 8, 2026
114.60
115.20
113.60
113.80
112.03
10,761
Apr 7, 2026
113.34
113.68
111.22
111.22
109.49
5,078
Apr 2, 2026
112.74
113.96
112.12
113.88
112.11
4,408
Apr 1, 2026
113.74
113.88
112.72
113.38
111.61
8,755
Mar 31, 2026
111.78
112.18
111.36
111.36
109.63
13,295
Mar 30, 2026
110.10
111.46
110.00
111.34
109.61
15,707
Mar 27, 2026
110.78
110.80
109.90
110.02
108.31
9,756
Mar 26, 2026
109.24
110.52
109.06
109.94
108.23
7,416
Mar 25, 2026
109.22
110.06
109.18
110.04
108.33
10,958
Mar 24, 2026
107.72
108.22
107.16
107.84
106.16
13,677
Mar 23, 2026
105.76
109.04
105.26
107.44
105.77
12,642
Mar 20, 2026
109.48
109.82
107.50
107.58
105.90
12,870
Mar 19, 2026
110.08
110.30
108.74
108.82
107.12
4,826
Mar 18, 2026
112.64
112.94
110.56
111.08
109.35
5,780
Mar 17, 2026
112.74
113.52
112.64
113.00
111.24
4,508
Mar 16, 2026
112.42
112.84
111.88
112.80
111.04
8,546
Mar 13, 2026
112.34
113.62
111.94
112.52
110.77
5,516
Mar 12, 2026
113.04
113.70
112.22
112.76
111.00
26,107
Mar 11, 2026
113.74
113.88
113.10
113.70
111.93
8,077
Mar 10, 2026
115.02
115.78
114.28
114.74
112.95
12,005
Mar 9, 2026
111.32
113.88
111.08
113.84
112.07
17,766
Mar 6, 2026
115.54
115.62
113.48
114.00
112.22
6,300
Mar 5, 2026
117.60
118.00
115.88
115.88
114.07
7,874
Mar 4, 2026
117.40
118.52
117.16
117.74
115.91
6,126
Mar 3, 2026
117.78
117.78
115.90
116.50
114.68
6,985
Mar 2, 2026
118.48
119.32
118.30
118.88
117.03
5,951
Feb 27, 2026
119.56
120.42
119.54
120.18
118.31
19,538
Feb 26, 2026
120.14
120.44
118.88
119.08
117.22
5,822
Feb 25, 2026
120.12
120.62
119.74
120.34
118.47
5,334
Feb 24, 2026
119.52
120.92
119.48
120.50
118.62
28,172
Feb 23, 2026
121.66
121.70
119.42
120.28
118.41
48,522
Feb 20, 2026
122.60
122.80
121.34
121.98
120.08
29,165
Feb 19, 2026
123.04
123.32
121.60
122.04
120.14
7,443
Feb 18, 2026
122.82
123.20
122.52
122.74
120.83
22,801
Feb 17, 2026
121.44
122.88
121.44
122.88
120.97
18,905
Feb 16, 2026
120.78
121.06
120.50
120.98
119.10
7,931
Feb 13, 2026
120.34
121.30
119.98
121.26
119.37
7,850
Feb 12, 2026
120.54
120.96
119.92
120.10
118.23
18,550
Feb 11, 2026
118.66
119.80
118.44
119.74
117.87
4,212
Feb 10, 2026
118.26
119.36
118.22
119.16
117.30
9,121
Feb 9, 2026
118.58
119.08
117.94
118.08
116.24
7,794
Feb 6, 2026
117.38
118.18
116.84
118.18
116.34
3,944
Feb 5, 2026
117.66
117.88
116.66
117.78
115.94
6,240
Feb 4, 2026
116.14
118.72
116.06
118.22
116.38
23,545
Feb 3, 2026
119.02
119.22
118.04
118.60
116.75
10,662
Feb 2, 2026
117.12
118.94
117.12
118.94
117.09
16,836
Jan 30, 2026
116.46
117.60
116.42
117.42
115.59
14,167
Jan 29, 2026
116.08
117.08
115.72
116.58
114.76
6,491
Jan 28, 2026
118.22
118.24
116.50
116.50
114.68
11,615
Jan 27, 2026
119.24
119.82
119.04
119.62
117.76
4,957
Jan 26, 2026
118.12
119.04
118.08
119.04
117.19
6,367
Jan 23, 2026
118.66
118.96
118.16
118.58
116.73
4,135
Jan 22, 2026
117.48
118.34
117.08
118.32
116.48
9,718
Jan 21, 2026
116.54
116.74
115.88
116.24
114.43
5,106
Jan 20, 2026
116.48
116.92
115.54
116.92
115.10
10,667
Jan 19, 2026
118.10
118.64
117.22
117.40
115.57
19,530
Jan 16, 2026
118.96
119.54
118.26
119.28
117.42
17,210
Jan 15, 2026
0.068582
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
119.54
119.68
117.92
118.34
116.50
12,810
Jan 14, 2026
118.48
119.78
118.38
119.58
117.65
6,377
Jan 13, 2026
118.64
118.64
117.36
117.96
116.06
11,523
Jan 12, 2026
118.40
119.02
118.08
118.72
116.80
14,057
Jan 9, 2026
117.72
119.30
117.60
118.78
116.86
12,823
Jan 8, 2026
117.88
118.06
117.50
118.06
116.15
8,249
Jan 7, 2026
117.38
118.00
117.02
117.88
115.98
42,022
Jan 6, 2026
114.36
117.24
114.36
116.70
114.82
8,172
Jan 5, 2026
113.20
113.76
112.78
113.50
111.67
11,159
Jan 2, 2026
113.92
114.46
113.42
113.62
111.79
6,827
Dec 30, 2025
113.68
114.04
113.46
114.04
112.20
3,899
Dec 29, 2025
113.88
114.00
113.54
113.74
111.90
12,589
Dec 23, 2025
112.92
114.12
112.84
113.82
111.98
8,856
Dec 22, 2025
112.08
112.28
111.64
112.28
110.47
11,734
Dec 19, 2025
111.58
112.56
111.56
112.54
110.72
12,558
Dec 18, 2025
110.64
111.56
110.52
111.56
109.76
5,468
Dec 17, 2025
110.76
111.34
110.62
111.28
109.48
14,236
Dec 16, 2025
112.26
112.50
110.88
111.04
109.25
4,310
Dec 15, 2025
110.86
112.04
110.74
112.02
110.21
6,627
Dec 12, 2025
111.82
112.14
111.34
111.54
109.74
14,223
Dec 11, 2025
111.58
112.44
111.48
112.18
110.37
6,318
Dec 10, 2025
111.26
112.36
110.94
111.86
110.05
22,530
Dec 9, 2025
112.46
112.46
111.30
111.60
109.80
10,162
Dec 8, 2025
112.54
112.86
112.00
112.32
110.51
9,970
Dec 5, 2025
112.76
113.32
112.24
112.42
110.61
14,232
Dec 4, 2025
112.54
112.82
112.12
112.18
110.37
14,357
Dec 3, 2025
113.18
113.58
112.50
112.86
111.04
9,718
Dec 2, 2025
112.14
112.82
111.94
112.66
110.84
12,226
Dec 1, 2025
112.24
112.98
112.06
112.24
110.43
9,957
Nov 28, 2025
112.56
113.06
112.28
112.66
110.84
8,634
Nov 27, 2025
112.74
112.98
112.54
112.78
110.96
23,258
Nov 26, 2025
112.90
113.42
112.80
113.32
111.49
22,290
Nov 25, 2025
111.36
112.48
110.66
112.48
110.66
17,094
Nov 24, 2025
111.98
111.98
110.02
111.14
109.35
41,184
Nov 21, 2025
110.10
111.60
110.10
111.60
109.80
4,438
Nov 20, 2025
111.14
111.58
110.48
110.48
108.70
7,047
Nov 19, 2025
110.54
111.20
110.28
110.34
108.56
23,896
Nov 18, 2025
111.68
111.68
110.04
110.46
108.68
16,946
Nov 17, 2025
111.20
111.36
110.70
111.30
109.50
10,093
Nov 14, 2025
111.28
111.38
110.34
111.12
109.33
15,296
Nov 13, 2025
112.32
112.56
111.44
112.08
110.27
47,985
Nov 12, 2025
111.48
112.32
111.42
112.08
110.27
25,270
Nov 11, 2025
108.54
110.82
108.48
110.80
109.01
17,276
Nov 10, 2025
106.96
108.14
106.74
107.68
105.94
4,723
Nov 7, 2025
106.74
106.92
105.98
106.22
104.51
15,590
Nov 6, 2025
106.54
107.02
106.18
106.64
104.92
6,868
Nov 5, 2025
106.12
107.06
106.00
106.42
104.70
7,942
Nov 4, 2025
106.22
107.66
105.58
107.44
105.71
4,596
Nov 3, 2025
107.14
107.50
106.56
106.56
104.84
6,083
Oct 31, 2025
107.88
107.90
106.98
107.20
105.47
6,531
Oct 30, 2025
107.40
107.62
107.02
107.62
105.88
6,777
