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
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
September 12, 2025	17,748	17,707	17,707	17,749.84	17,638	2,097
September 11, 2025	17,652.5	17,708	17,708	17,786	17,620	2,222
September 10, 2025	17,739.82	17,618	17,618	17,751.28	17,612	2,165
September 09, 2025	17,694	17,691	17,691	17,722	17,617.64	2,670
September 08, 2025	17,628	17,697	17,697	17,697	17,572	2,216
September 05, 2025	17,698.23	17,537	17,537	17,706	17,498	1,108
September 04, 2025	17,536	17,624	17,624	17,632	17,512.21	2,138
September 03, 2025	17,608	17,574	17,574	17,647.32	17,540.1	5,039
September 02, 2025	17,647.07	17,524	17,524	17,668.5	17,517.42	4,769
September 01, 2025	17,676	17,620	17,620	17,722	17,610	2,899
August 29, 2025	17,677.95	17,616	17,616	17,738	17,616	5,296
August 28, 2025	17,731.7	17,716	17,716	17,795.1	17,641.63	1,596
August 27, 2025	17,684	17,669	17,669	17,722	17,580	4,396
August 26, 2025	17,738	17,698	17,698	17,769.1	17,652	4,824
August 22, 2025	17,916	18,083	18,083	18,136.06	17,904	5,495
August 21, 2025	17,984	17,965	17,965	17,998	17,898	10,129
August 20, 2025	17,896	18,010	18,010	18,052	17,868	2,664
August 19, 2025	17,888	18,018	18,018	18,022.5	17,862	1,895
August 18, 2025	17,890	17,822	17,822	17,950	17,740.08	2,415
August 15, 2025	17,892	17,906	17,906	17,916	17,782	7,091

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