iShares VII PLC - iShares Core EURO STOXX 50 UCITS ETF - CS51.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	19,115.8	19,076	19,076	19,148.69	19,076	2,607
December 04, 2025	19,104	19,064	19,064	19,122	19,034.12	2,366
December 03, 2025	19,140	18,990	18,990	19,200	18,984	6,677
December 02, 2025	19,060	19,081	19,081	19,176	19,012	1,569
December 01, 2025	18,930	19,000	19,000	19,020	18,850	6,930
November 28, 2025	18,918	18,935	18,935	18,990.67	18,857.57	1,751
November 27, 2025	18,866	18,874	18,874	18,932	18,840	6,269
November 26, 2025	18,806.06	18,910	18,910	18,910	18,727.1	3,354
November 25, 2025	18,555.32	18,650	18,650	18,680	18,490	6,450
November 24, 2025	18,628	18,574	18,574	18,671.1	18,514.77	8,724
November 21, 2025	18,422	18,454	18,454	18,564	18,400	6,941
November 20, 2025	18,836	18,710	18,710	18,858	18,710	3,018
November 19, 2025	18,570	18,661	18,661	18,754	18,502	4,740
November 18, 2025	18,721.91	18,575	18,575	18,733.23	18,506	3,464
November 17, 2025	19,128.27	18,925	18,925	19,130	18,892	3,065
November 14, 2025	19,250	19,150	19,150	19,272.8	18,982	7,972
November 13, 2025	19,538	19,307	19,307	19,584	19,302	3,733
November 12, 2025	19,307.47	19,460	19,460	19,518.68	19,301.37	5,191
November 11, 2025	19,046.01	19,208	19,208	19,208	19,046.01	4,509
November 10, 2025	18,920	18,948	18,948	18,978.24	18,864	6,759
November 07, 2025	18,845.42	18,639	18,639	18,856	18,639	6,843
November 06, 2025	18,980	18,816	18,816	19,016	18,805.4	6,724
November 05, 2025	18,836	19,019	19,019	19,050	18,836	9,461
November 04, 2025	18,778	18,984	18,984	18,988	18,705.4	2,673
November 03, 2025	18,935.17	18,954	18,954	19,050.5	18,928	5,683
October 31, 2025	19,094	18,932	18,932	19,094	18,914	3,483
October 30, 2025	19,144	19,088	19,088	19,144	19,001.65	11,553
October 29, 2025	19,084	19,121	19,121	19,224	19,080	1,450
October 28, 2025	18,953.1	19,054	19,054	19,122	18,931.82	3,606
October 27, 2025	18,913.13	18,978	18,978	18,986	18,883.37	3,026
October 24, 2025	18,885.77	18,879	18,879	18,892	18,767.65	2,103
October 23, 2025	18,668	18,796	18,796	18,810	18,638	1,687
October 22, 2025	18,793.1	18,641	18,641	18,826	18,632	6,592
October 21, 2025	18,772.07	18,770	18,770	18,824	18,730	3,063
October 20, 2025	18,666	18,784	18,784	18,808.3	18,632	23,558
October 17, 2025	18,468	18,580	18,580	18,676	18,431.2	16,852
October 16, 2025	18,566	18,692	18,692	18,692	18,458	6,440
October 15, 2025	18,645.88	18,555	18,555	18,704	18,554	2,809
October 14, 2025	18,329.82	18,428	18,428	18,428	18,196	5,025
October 13, 2025	18,432	18,396	18,396	18,517.76	18,329.2	1,418
October 10, 2025	18,642.24	18,316	18,316	18,708	18,316	8,271
October 09, 2025	18,717.63	18,602	18,602	18,738	18,602	7,758
October 08, 2025	18,482	18,630	18,630	18,630	18,478	3,703
October 07, 2025	18,604	18,552	18,552	18,670	18,550	7,963
October 06, 2025	18,704	18,629	18,629	18,716	18,525.8	3,684
October 03, 2025	18,806.44	18,742	18,742	18,816	18,732	15,831
October 02, 2025	18,650	18,759	18,759	18,807.29	18,648	8,667
October 01, 2025	18,346.98	18,484	18,484	18,502.8	18,292	2,540
September 30, 2025	18,277.9	18,346	18,346	18,346	18,240	3,696
September 29, 2025	18,324.31	18,317	18,341.7	18,346	18,242	9,855
September 26, 2025	18,156.12	18,237	18,237	18,283.19	18,152	4,643
September 25, 2025	18,101.49	18,076	18,076	18,116	18,004	5,925
September 24, 2025	18,164.71	18,146	18,146	18,188	18,098	3,163
September 23, 2025	18,110	18,174	18,174	18,221.19	18,084	1,309
September 22, 2025	18,072	18,045	18,045	18,174	17,958	7,290
September 19, 2025	18,078	18,100	18,100	18,198	18,056	6,864
September 18, 2025	17,800	18,033	18,033	18,042	17,800	3,754
September 17, 2025	17,814	17,692	17,692	17,814	17,688	1,637
September 16, 2025	17,892	17,714	17,714	17,904	17,714	1,189
September 15, 2025	17,839.46	17,883	17,883	17,896	17,776	2,737

iShares VII PLC - iShares Core EURO STOXX 50 UCITS ETF (CS51.L) LSE