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
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
November 25, 2025	211.2	212.55	212.55	212.75	210.25	18,945
November 24, 2025	212.2	210.95	210.95	212.2	210	34,915
November 21, 2025	209.05	210.15	210.15	210.95	207.35	65,392
November 20, 2025	213.6	212.05	212.05	214.25	212.05	98,410
November 19, 2025	211	211.2	211.2	212.7	209.6	176,648
November 18, 2025	211.95	210.75	210.75	212.65	210	84,223
November 17, 2025	216.7	214.95	214.95	217	214.55	58,717
November 14, 2025	217.6	216.85	216.85	217.65	214.6	15,316
November 13, 2025	221.05	218.85	218.85	221.7	218.75	47,279
November 12, 2025	219.25	220.6	220.6	221	219.2	21,228
November 11, 2025	216.45	218.15	218.15	218.35	216.3	10,727
November 10, 2025	215.15	215.8	215.8	216.2	214.6	15,099
November 07, 2025	214.25	212.1	212.1	216.3	211.6	17,807
November 06, 2025	215.5	213.95	213.8	216.45	213.65	15,465
November 05, 2025	213.95	215.95	215.95	216.5	213.65	32,964
November 04, 2025	213.95	215.6	215.6	215.6	212.4	4,239
November 03, 2025	215.65	216.3	216.3	217.25	215.5	6,206
October 31, 2025	217.15	215.65	215.65	217.15	215.3	5,931
October 30, 2025	217.45	217	217	217.7	215.85	10,411
October 29, 2025	217.1	217.1	217.1	218.25	216.9	13,292
October 28, 2025	216.9	217.2	217.2	217.4	216.45	138,101
October 27, 2025	216.75	217.4	217.4	218.15	216.3	19,423
October 24, 2025	216.8	216	216	216.85	215.05	14,952
October 23, 2025	214.9	215.65	215.65	215.9	214.75	379,066
October 22, 2025	215.9	214.6	214.6	216.25	214.45	33,272
October 21, 2025	216.35	216.35	216.35	216.85	215.8	8,455
October 20, 2025	214.95	216.4	216.4	216.55	214.45	33,983

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