XETRA - Delayed Quote
EUR
iShares STOXX Europe 600 Basic Resources UCITS ETF (DE) (EXV6.DE)
74.80
-2.13
(-2.77%)
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
Oct 30, 2026
75.40
75.86
74.71
74.80
74.80
24,751
Oct 29, 2026
77.37
77.70
76.88
76.93
76.93
40,184
Oct 28, 2026
77.61
77.61
76.61
76.96
76.96
5,848
Oct 27, 2026
76.43
77.74
76.29
77.59
77.59
67,691
Oct 26, 2026
75.66
76.34
75.09
76.01
76.01
16,426
Oct 23, 2026
75.77
75.85
74.52
75.38
75.38
8,744
Oct 22, 2026
76.80
76.80
75.54
75.54
75.54
8,634
Oct 21, 2026
78.80
79.41
78.51
78.71
78.71
28,782
Oct 20, 2026
80.19
80.19
78.18
79.09
79.09
14,854
Oct 19, 2026
81.74
81.74
79.37
79.95
79.95
34,730
Oct 16, 2026
81.45
82.01
81.09
81.68
81.68
7,284
Oct 15, 2026
0.895053
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
79.37
81.24
78.95
81.10
81.10
12,608
Oct 14, 2026
83.80
84.41
82.32
82.49
81.59
4,436
Oct 13, 2026
84.18
84.54
83.50
83.53
82.62
10,132
Oct 12, 2026
84.43
84.57
83.94
84.50
83.58
2,722
Oct 9, 2026
83.20
84.45
83.20
84.21
83.30
11,229
Oct 8, 2026
80.75
82.08
80.66
81.61
80.72
6,282
Oct 7, 2026
83.29
83.96
82.17
82.33
81.44
9,272
Oct 6, 2026
83.99
85.00
83.56
84.03
83.12
10,205
Oct 5, 2026
83.40
84.00
82.93
83.97
83.06
7,822
Oct 2, 2026
81.55
83.17
81.55
82.72
81.82
6,680
Oct 1, 2026
82.13
82.18
80.74
80.90
80.02
5,450
Sep 30, 2026
83.28
84.17
82.53
82.54
81.64
4,470
Sep 29, 2026
83.06
83.68
81.75
81.75
80.86
4,755
Sep 28, 2026
81.77
82.64
81.08
81.96
81.07
2,855
Sep 25, 2026
83.93
83.93
82.67
83.02
82.12
19,476
Sep 24, 2026
83.24
84.06
82.44
82.44
81.55
9,115
Sep 23, 2026
84.89
84.95
83.42
83.89
82.98
26,211
Sep 22, 2026
84.35
85.42
83.82
84.69
83.77
8,174
Sep 21, 2026
84.50
85.32
84.13
84.18
83.27
5,181
Sep 18, 2026
85.32
85.69
83.85
83.92
83.01
5,399
Sep 17, 2026
84.26
85.72
84.24
85.63
84.70
27,951
Sep 16, 2026
84.56
84.68
83.90
83.90
82.99
4,138
Sep 15, 2026
83.41
84.41
82.53
83.34
82.44
16,296
Sep 14, 2026
85.12
85.39
83.37
83.98
83.07
32,942
Sep 11, 2026
86.03
86.80
85.10
86.18
85.24
10,664
Sep 10, 2026
89.38
89.39
85.53
85.83
84.90
21,759
Sep 9, 2026
90.15
90.91
88.88
89.25
88.28
50,629
Sep 8, 2026
88.78
90.92
88.48
90.26
89.28
26,349
Sep 7, 2026
88.13
88.75
87.95
88.64
87.68
9,049
Sep 4, 2026
87.39
88.65
87.39
88.37
87.41
9,436
Sep 3, 2026
87.25
88.82
87.17
88.28
87.32
6,886
Sep 2, 2026
86.10
87.70
85.85
87.05
86.11
8,790
Sep 1, 2026
88.55
89.46
86.83
87.04
86.10
40,566
Aug 31, 2026
88.44
89.28
87.78
87.94
86.99
74,893
Aug 28, 2026
89.13
89.56
88.00
88.79
87.83
25,636
Aug 27, 2026
88.06
88.54
87.80
88.54
87.58
5,954
Aug 26, 2026
89.20
89.55
88.48
88.48
87.52
30,580
Aug 25, 2026
87.69
88.39
87.48
88.34
87.38
197,249
Aug 24, 2026
87.35
88.23
87.29
87.47
86.52
27,346
Aug 21, 2026
85.92
87.49
85.92
87.03
86.09
10,497
Aug 20, 2026
84.51
84.79
82.57
84.79
83.87
11,560
Aug 19, 2026
82.52
84.68
82.21
84.68
83.76
12,546
Aug 18, 2026
82.48
83.06
81.91
81.99
81.10
27,935
Aug 17, 2026
83.79
83.79
82.50
83.19
82.29
15,242
Aug 14, 2026
82.35
83.21
82.18
82.51
81.61
11,402
Aug 13, 2026
84.25
84.28
83.50
83.65
82.74
27,784
Aug 12, 2026
85.94
86.60
85.66
85.66
84.73
11,977
Aug 11, 2026
85.57
85.99
85.34
85.34
84.41
4,953
Aug 10, 2026
84.85
85.44
84.40
85.31
84.38
7,638
Aug 7, 2026
84.58
84.78
83.93
84.48
83.56
18,601
Aug 6, 2026
84.38
86.02
83.72
84.35
83.43
13,937
Aug 5, 2026
85.00
85.07
83.75
84.85
83.93
21,439
Aug 4, 2026
81.85
83.42
81.57
83.10
82.20
6,444
Aug 3, 2026
81.28
81.28
79.28
80.25
79.38
22,555
Jul 31, 2026
80.99
81.70
79.56
80.34
79.47
6,199
Jul 30, 2026
78.66
80.69
78.66
79.96
79.09
16,969
Jul 29, 2026
78.66
78.96
77.23
77.90
77.05
5,319
Jul 28, 2026
77.76
77.90
76.72
77.64
76.80
4,400
Jul 27, 2026
79.40
79.40
77.75
77.75
76.91
9,253
Jul 24, 2026
77.76
79.04
77.76
78.99
78.13
8,244
Jul 23, 2026
79.22
79.39
77.88
78.10
77.25
20,400
Jul 22, 2026
77.08
78.99
77.08
78.89
78.03
11,403
Jul 21, 2026
76.96
77.34
76.46
77.32
76.48
7,764
Jul 20, 2026
76.08
76.96
75.90
75.90
75.08
13,411
Jul 17, 2026
76.27
76.59
75.24
76.59
75.76
18,643
Jul 16, 2026
78.57
78.67
77.01
77.47
76.63
15,592
Jul 15, 2026
0.875533
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
78.78
79.62
78.33
78.57
77.72
6,144
Jul 14, 2026
79.13
80.53
79.13
80.26
78.52
23,924
Jul 13, 2026
78.15
78.89
77.89
78.47
76.77
10,960
Jul 10, 2026
78.76
78.94
78.30
78.45
76.75
7,069
Jul 9, 2026
76.59
77.41
76.23
77.33
75.66
43,351
Jul 8, 2026
77.19
77.48
74.79
74.79
73.17
40,108
Jul 7, 2026
78.95
79.55
78.10
78.33
76.63
18,185
Jul 6, 2026
80.00
80.76
79.91
80.33
78.59
10,624
Jul 3, 2026
80.43
80.60
80.10
80.48
78.74
2,973
Jul 2, 2026
78.83
80.13
78.36
79.70
77.98
17,452
Jul 1, 2026
78.05
79.11
77.57
78.86
77.15
35,723
Jun 30, 2026
79.32
80.27
79.14
79.14
77.43
40,721
Jun 29, 2026
79.33
79.52
77.80
78.04
76.35
20,686
Jun 26, 2026
79.42
79.44
78.44
79.29
77.57
15,083
Jun 25, 2026
78.48
80.53
78.48
80.02
78.29
12,508
Jun 24, 2026
81.12
81.20
78.08
79.16
77.45
43,074
Jun 23, 2026
81.64
81.64
80.10
81.13
79.37
86,264
Jun 22, 2026
83.55
84.11
82.86
84.00
82.18
13,347
Jun 19, 2026
84.26
84.54
83.17
83.18
81.38
26,760
Jun 18, 2026
86.39
86.42
84.72
84.94
83.10
60,099
Jun 17, 2026
87.55
87.93
86.93
87.74
85.84
32,271
Jun 16, 2026
87.48
88.73
87.36
88.02
86.12
6,576
Jun 15, 2026
88.71
89.30
87.41
88.00
86.10
19,257
Jun 12, 2026
85.54
87.05
84.98
86.91
85.03
16,800
Jun 11, 2026
83.02
84.09
83.02
83.84
82.03
12,893
Jun 10, 2026
83.70
83.70
82.00
82.46
80.68
33,405
Jun 9, 2026
85.69
85.97
83.48
83.48
81.67
26,409
Jun 8, 2026
84.63
85.84
84.44
85.57
83.72
19,125
Jun 5, 2026
87.82
88.26
85.87
85.87
84.01
25,975
Jun 4, 2026
89.49
89.49
88.21
88.95
87.03
11,331
Jun 3, 2026
90.76
91.13
89.60
89.84
87.90
7,296
Jun 2, 2026
89.96
91.79
89.64
91.65
89.67
21,898
Jun 1, 2026
87.75
88.68
86.92
88.56
86.64
24,814
May 29, 2026
87.96
88.66
87.45
87.59
85.69
17,094
May 28, 2026
86.41
87.55
86.04
87.55
85.66
29,477
May 27, 2026
87.15
87.75
86.08
86.98
85.10
17,672
May 26, 2026
87.62
87.77
86.81
87.12
85.23
10,082
May 25, 2026
86.48
87.50
86.19
87.26
85.37
3,129
May 22, 2026
85.01
85.29
84.67
85.29
83.44
25,279
May 21, 2026
83.41
85.20
83.10
84.68
82.85
54,482
May 20, 2026
82.33
83.99
82.29
83.74
81.93
25,781
May 19, 2026
82.50
83.21
81.32
81.67
79.90
17,471
May 18, 2026
82.80
84.48
82.37
83.56
81.75
38,705
May 15, 2026
85.83
85.95
82.92
83.55
81.74
44,017
May 14, 2026
88.57
89.21
87.73
88.36
86.45
15,219
May 13, 2026
87.91
88.81
87.13
88.77
86.85
25,509
May 12, 2026
84.94
85.94
84.71
84.95
83.11
30,625
May 11, 2026
84.20
86.31
84.07
86.31
84.44
12,430
May 8, 2026
84.40
84.67
84.00
84.10
82.28
8,563
May 7, 2026
84.67
85.72
84.36
84.36
82.53
29,814
May 6, 2026
82.91
84.69
82.72
84.30
82.48
27,168
May 5, 2026
79.30
80.77
79.30
80.77
79.02
19,702
May 4, 2026
80.79
81.05
79.38
79.62
77.90
14,706
Apr 30, 2026
78.40
80.49
78.40
80.49
78.75
35,503
Apr 29, 2026
80.09
80.16
78.71
78.93
77.22
11,193
Apr 28, 2026
80.90
81.14
78.82
79.26
77.54
34,933
Apr 27, 2026
81.61
81.79
80.35
80.66
78.91
22,080
Apr 24, 2026
81.70
81.93
81.12
81.43
79.67
7,968
Apr 23, 2026
81.71
83.36
81.07
82.82
81.03
25,786
Apr 22, 2026
82.16
82.57
81.77
82.46
80.68
20,159
Apr 21, 2026
82.10
82.22
81.00
81.09
79.34
7,270
Apr 20, 2026
81.72
82.28
81.31
82.24
80.46
28,155
Apr 17, 2026
81.16
83.03
80.14
83.02
81.22
42,113
Apr 16, 2026
82.42
82.57
81.11
81.50
79.74
7,255
Apr 15, 2026
82.14
82.58
81.22
81.22
79.46
32,551
Apr 14, 2026
82.27
82.51
81.50
81.79
80.02
21,572
Apr 13, 2026
80.46
81.37
80.35
81.05
79.30
19,104
Apr 10, 2026
79.86
81.62
79.66
81.24
79.48
30,150
Apr 9, 2026
80.79
80.91
79.79
79.94
78.21
13,070
Apr 8, 2026
81.33
82.04
80.24
80.73
78.98
25,632
Apr 7, 2026
77.44
78.26
76.53
76.77
75.11
16,973
Apr 2, 2026
75.64
77.60
75.47
77.21
75.54
56,461
Apr 1, 2026
78.02
78.27
77.46
77.92
76.23
18,776
Mar 31, 2026
74.29
76.08
74.08
75.65
74.01
42,603
Mar 30, 2026
73.35
74.42
73.35
73.97
72.37
33,445
Mar 27, 2026
72.76
72.97
71.00
72.63
71.06
15,792
Mar 26, 2026
72.87
73.10
71.87
72.51
70.94
67,152
Mar 25, 2026
74.38
75.34
74.11
75.07
73.45
24,799
Mar 24, 2026
71.67
73.18
70.90
73.18
71.60
18,896
Mar 23, 2026
68.65
73.40
67.50
72.14
70.58
116,545
Mar 20, 2026
72.66
72.75
69.96
70.05
68.53
30,822
Mar 19, 2026
72.29
72.29
70.13
71.48
69.93
30,295
Mar 18, 2026
76.59
76.59
74.18
74.88
73.26
54,437
Mar 17, 2026
75.25
76.38
75.07
75.66
74.02
4,471
Mar 16, 2026
75.04
76.07
74.31
75.15
73.52
27,521
Mar 13, 2026
76.15
76.70
74.97
75.10
73.47
74,207
Mar 12, 2026
77.86
78.60
76.50
77.68
76.00
28,462
Mar 11, 2026
77.19
78.44
76.72
77.70
76.02
26,166
Mar 10, 2026
77.06
78.24
76.81
77.98
76.29
46,121
Mar 9, 2026
73.28
74.96
72.89
74.87
73.25
64,757
Mar 6, 2026
77.84
78.44
75.18
76.35
74.70
28,805
Mar 5, 2026
79.33
80.72
77.43
77.45
75.77
35,585
Mar 4, 2026
78.74
80.49
78.73
80.05
78.32
33,814
Mar 3, 2026
79.64
79.74
76.88
78.50
76.80
84,225
Mar 2, 2026
82.02
82.76
80.76
81.53
79.77
36,167
Feb 27, 2026
83.85
83.91
82.48
82.48
80.70
14,992
Feb 26, 2026
83.56
83.56
81.74
82.16
80.38
27,445
Feb 25, 2026
83.43
85.12
83.43
84.79
82.96
27,988
Feb 24, 2026
81.10
82.52
80.96
82.39
80.61
10,489
Feb 23, 2026
80.21
82.05
80.21
81.19
79.43
14,355
Feb 20, 2026
79.87
80.75
79.58
80.34
78.60
8,688
Feb 19, 2026
79.78
79.86
78.50
79.62
77.90
19,736
Feb 18, 2026
79.40
81.42
79.09
81.39
79.63
12,389
Feb 17, 2026
78.93
78.99
76.58
78.05
76.36
26,945
Feb 16, 2026
79.05
79.34
78.49
79.34
77.62
14,221
Feb 13, 2026
79.96
80.22
77.84
79.84
78.11
28,237
Feb 12, 2026
82.22
82.53
79.74
80.10
78.37
30,784
Feb 11, 2026
80.41
82.04
80.24
81.60
79.83
28,703
Feb 10, 2026
78.71
79.39
78.46
79.22
77.51
21,618
Feb 9, 2026
77.47
79.00
76.54
79.00
77.29
127,973
Feb 6, 2026
75.27
77.14
75.27
76.88
75.22
30,984
Feb 5, 2026
77.28
77.96
75.10
75.78
74.14
101,068
Feb 4, 2026
79.65
81.31
78.68
78.68
76.98
32,018
Feb 3, 2026
77.95
79.62
77.73
79.62
77.90
60,336
Feb 2, 2026
73.64
76.51
73.42
76.47
74.82
50,558
Jan 30, 2026
75.64
76.18
74.67
75.95
74.31
60,692
Jan 29, 2026
79.79
80.90
77.37
77.90
76.21
105,364
Jan 28, 2026
77.59
77.82
76.87
77.49
75.81
139,248
Jan 27, 2026
76.54
77.01
76.09
76.85
75.19
46,034
Jan 26, 2026
76.39
77.70
76.25
77.10
75.43
80,294
Jan 23, 2026
74.72
75.92
74.52
75.92
74.28
38,994
Jan 22, 2026
75.28
75.53
73.89
74.77
73.15
43,159
Jan 21, 2026
73.48
75.47
73.48
75.12
73.49
32,652
Jan 20, 2026
72.59
72.61
71.64
72.34
70.77
84,098
Jan 19, 2026
72.89
73.32
72.65
73.18
71.60
21,799
Jan 16, 2026
73.79
73.85
72.60
73.10
71.52
22,811
Jan 15, 2026
0.134776
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
73.02
74.53
72.77
74.53
72.92
39,878
Jan 14, 2026
72.80
73.67
72.50
73.67
71.94
50,704
Jan 13, 2026
71.73
72.46
71.69
72.42
70.72
37,375
Jan 12, 2026
71.15
71.94
70.93
71.82
70.14
146,300
Jan 9, 2026
70.50
71.00
69.74
70.75
69.09
24,929
Jan 8, 2026
69.66
69.75
68.69
69.31
67.69
16,020
Jan 7, 2026
71.52
71.64
69.99
70.26
68.61
23,511
Jan 6, 2026
70.24
71.08
69.67
71.08
69.41
7,069
Jan 5, 2026
68.99
69.66
68.87
69.51
67.88
28,326
Jan 2, 2026
68.04
68.67
67.85
67.85
66.26
20,738
Dec 30, 2025
67.12
67.64
67.10
67.63
66.05
18,605
Dec 29, 2025
66.75
67.38
66.39
66.55
64.99
7,171
Dec 23, 2025
65.51
66.36
65.51
66.30
64.75
19,714
Dec 22, 2025
65.61
65.95
65.08
65.63
64.09
9,949
Dec 19, 2025
64.57
65.17
64.54
65.08
63.56
48,636
Dec 18, 2025
64.06
64.87
64.02
64.86
63.34
12,792
Dec 17, 2025
63.79
64.50
63.79
64.05
62.55
8,219
Dec 16, 2025
63.53
63.87
63.22
63.41
61.92
20,034
Dec 15, 2025
63.61
63.85
63.39
63.52
62.03
41,867
Dec 12, 2025
64.29
64.50
62.93
62.93
61.46
14,799
Dec 11, 2025
63.42
64.01
63.10
63.94
62.44
19,539
Dec 10, 2025
63.22
63.81
63.22
63.44
61.95
11,636
Dec 9, 2025
62.54
63.01
62.31
63.01
61.53
3,699
Dec 8, 2025
63.01
63.23
62.84
62.93
61.46
4,650
Dec 5, 2025
63.97
64.00
63.19
63.19
61.71
19,377
Dec 4, 2025
62.81
63.14
62.30
63.14
61.66
13,586
Dec 3, 2025
61.62
62.67
61.54
62.67
61.20
13,289
Dec 2, 2025
61.45
61.56
60.97
61.02
59.59
24,820
Dec 1, 2025
61.07
61.94
61.07
61.65
60.21
26,619
Nov 28, 2025
60.72
61.27
60.55
61.27
59.83
5,962
Nov 27, 2025
60.27
60.57
60.09
60.46
59.04
11,670
Nov 26, 2025
60.14
60.66
59.92
60.63
59.21
9,220
Nov 25, 2025
59.29
59.97
59.11
59.75
58.35
4,511
Nov 24, 2025
58.68
59.00
58.20
58.85
57.47
52,525
Nov 21, 2025
57.38
58.00
57.15
58.00
56.64
8,546
Nov 20, 2025
59.41
59.41
58.51
58.51
57.14
39,577
Nov 19, 2025
58.30
59.10
58.26
58.68
57.31
10,640
Nov 18, 2025
58.29
58.45
57.72
58.23
56.87
17,971
Nov 17, 2025
59.91
60.00
59.65
59.78
58.38
5,651
Nov 14, 2025
59.68
60.14
58.85
60.14
58.73
10,947
Nov 13, 2025
61.20
61.35
60.78
60.78
59.36
3,013
Nov 12, 2025
60.62
61.07
60.46
60.83
59.40
4,687
Nov 11, 2025
59.72
60.20
59.71
60.18
58.77
5,589
Nov 10, 2025
59.73
60.04
59.63
59.65
58.25
10,687
Nov 7, 2025
58.93
59.01
58.25
58.64
57.27
6,482
Nov 6, 2025
59.25
59.47
58.68
58.83
57.45
6,094
Nov 5, 2025
57.79
58.61
57.79
58.53
57.16
5,709
Nov 4, 2025
58.19
58.22
57.56
58.15
56.79
9,767
Nov 3, 2025
59.75
60.01
59.29
59.36
57.97
71,981
Oct 31, 2025
60.32
60.35
60.15
60.27
58.86
2,318
Oct 30, 2025
60.34
60.38
59.97
60.30
58.89
3,146
