iShares VII PLC - iShares Core EURO STOXX 50 UCITS ETF - CSX5.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	232.45	234.18	234.18	234.45	231.85	8,350
February 19, 2026	232.75	231.55	231.55	233.05	230.75	10,841
February 18, 2026	231.7	233.25	233.25	233.45	230.7	12,883
February 17, 2026	228.85	230.2	230.2	230.3	227.95	22,221
February 16, 2026	229.4	228.7	228.7	229.9	228.6	6,703
February 13, 2026	229.45	228.8	228.8	229.85	228	19,380
February 12, 2026	232.5	229.6	229.6	233.55	229.35	35,242
February 11, 2026	230.8	230.55	230.55	231.8	229.6	27,649
February 10, 2026	231.65	230.95	230.95	231.95	230.95	61,092
February 09, 2026	230	231.4	231.4	231.4	228.95	20,668
February 06, 2026	225.4	228.95	228.95	229.15	225.4	23,090
February 05, 2026	228.2	226.35	226.35	229.05	225.05	46,191
February 04, 2026	229.5	228.2	228.2	230.2	228.2	68,265
February 03, 2026	231	229.05	229.05	231.95	228.25	15,581
February 02, 2026	225.45	229.45	229.45	229.9	225	25,184
January 30, 2026	226.05	227.2	227.2	227.8	225.25	43,052
January 29, 2026	228.6	225	225	228.6	224.65	23,534
January 28, 2026	229.95	226.98	226.98	230.1	226.6	34,613
January 27, 2026	229.3	228.95	228.95	229.3	227.6	9,694
January 26, 2026	227.35	227.45	227.45	228	226.3	21,046
January 23, 2026	226.85	227.1	227.1	227.4	226	16,167
January 22, 2026	227.15	227.45	227.45	228.32	227	23,118
January 21, 2026	224.75	224.5	224.5	225.3	222.35	42,002
January 20, 2026	225.85	224.85	224.85	225.85	222.8	46,497
January 19, 2026	225.25	226.25	226.25	227.7	225.25	15,549
January 16, 2026	230.35	230.05	230.05	231.4	229.2	276,965
January 15, 2026	231.8	230.6	230.6	231.8	229.86	17,117
January 14, 2026	230.4	229.25	229.25	231.1	229.25	17,836
January 13, 2026	230	230.1	230.1	231.1	229.25	296,324
January 12, 2026	228.5	229.7	229.7	229.8	227.9	37,690
January 09, 2026	226.1	228.78	228.78	228.95	226.1	308,415
January 08, 2026	225.55	225.4	225.4	226.6	225.1	9,784
January 07, 2026	226.8	226.2	226.2	226.8	225.71	14,348
January 06, 2026	226.55	226.5	226.5	226.8	225.05	14,383
January 05, 2026	224.9	226.35	226.35	226.35	224.45	11,868
January 02, 2026	221.75	223.45	223.45	223.75	218.7	36,713
December 31, 2025	222.6	220.75	220.75	222.65	219.55	622
December 30, 2025	219.2	221.75	221.75	222.1	219.05	30,486
December 29, 2025	219.65	219.63	219.63	220.4	218.75	36,443
December 24, 2025	220.65	219.4	219.4	220.65	217.55	2,206
December 23, 2025	219.1	219.35	219.35	219.55	218.7	3,834
December 22, 2025	219.7	219	219	221.1	218.8	9,769
December 19, 2025	218.75	219.85	219.85	220	218.6	11,868
December 18, 2025	216.85	219.05	219.05	219.1	216.7	14,715
December 17, 2025	219.05	216.8	216.8	219.1	216.65	30,609
December 16, 2025	218.6	218.3	218.15	219.6	217.85	15,910
December 15, 2025	219.2	219.55	219.55	219.85	218.85	80,542
December 12, 2025	220.45	218.35	218.35	221.1	218.31	80,068
December 11, 2025	217.95	219.8	219.8	220.25	217	10,226
December 10, 2025	218.1	217.9	217.9	218.3	217.35	9,212
December 09, 2025	218.85	218.25	218.25	219.5	217.9	72,681
December 08, 2025	218.25	218.4	218.4	218.75	218	6,549
December 05, 2025	218.85	218.45	218.45	219.4	218.45	49,108
December 04, 2025	218.6	218.2	218.2	218.75	217.8	84,406
December 03, 2025	217.75	217.45	217.45	218.45	216.3	10,396
December 02, 2025	216.4	217.05	217.05	218.35	216.35	9,767
December 01, 2025	215.55	216.25	216.25	216.95	214.6	16,724
November 28, 2025	215.6	216.3	216.3	216.55	215.25	28,766
November 27, 2025	215.45	215.65	215.65	216.05	215.05	5,683
November 26, 2025	214.15	215.68	215.68	215.68	213.2	31,858

iShares VII PLC - iShares Core EURO STOXX 50 UCITS ETF (CSX5.L) LSE