iShares STOXX Europe Large 200 UCITS ETF (DE) (EXSC.DE) XETRA

63.64

+0.05(+0.08%)

Updated at April 23 04:00PM

Currency In EUR

EXSC.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	63.95	63.59	63.59	63.95	63.59	1,816
April 21, 2026	64.42	63.78	63.78	64.57	63.78	5
April 20, 2026	64.14	64.42	64.42	64.42	64.14	16
April 17, 2026	63.81	64.86	64.86	64.86	63.81	677
April 16, 2026	64.12	63.97	63.97	64.14	63.97	222
April 15, 2026	64.23	63.96	63.96	64.23	63.96	1,030
April 14, 2026	63.89	64.16	64.16	64.16	63.89	328
April 13, 2026	63.26	63.6	63.6	63.6	63.26	2,062
April 10, 2026	63.49	63.65	63.65	63.94	63.49	1,863
April 09, 2026	63.34	63.42	63.42	63.42	62.96	944
April 08, 2026	63.44	63.63	63.63	63.79	63.44	657
April 07, 2026	61.72	61.2	61.2	62.05	60.94	2,892
April 02, 2026	61.14	61.79	61.79	61.79	61.12	188
April 01, 2026	61.86	62.1	62.1	62.1	61.54	1,944
March 31, 2026	60.16	60.4	60.4	60.66	60.16	836
March 30, 2026	59.47	60.07	60.07	60.07	59.47	992
March 27, 2026	59.98	59.56	59.56	59.98	59.2	1,060
March 26, 2026	60.57	60.09	60.09	60.57	60.07	539
March 25, 2026	60.52	60.78	60.78	60.91	60.52	3,884
March 24, 2026	59.85	59.77	59.77	59.87	59.45	1,512
March 23, 2026	58.25	59.57	59.57	59.96	57.86	2,131
March 20, 2026	60.76	59.22	59.22	60.76	59.22	2,617
March 19, 2026	60.84	60.24	60.24	60.84	60.24	1,021
March 18, 2026	62.3	61.71	61.71	62.52	61.71	1,826
March 17, 2026	61.8	62.2	62.2	62.26	61.8	1,544
March 16, 2026	61.61	61.96	61.96	62.06	61.59	976
March 13, 2026	61.46	61.7	61.55	62.23	61.31	477
March 12, 2026	62.08	61.98	61.83	62.23	61.72	1,540
March 11, 2026	62.06	62.3	62.15	62.3	62.02	27
March 10, 2026	62.65	62.72	62.57	62.87	62.34	2,053
March 09, 2026	60.4	61.63	61.48	61.63	60.27	2,360
March 06, 2026	62.62	61.81	61.66	62.62	61.36	913
March 05, 2026	63.13	62.59	62.44	63.54	62.59	704
March 04, 2026	62.6	63.3	63.15	63.49	62.56	2,862
March 03, 2026	63.65	62.47	62.32	63.65	62.01	1,410
March 02, 2026	64.37	64.5	64.34	64.5	64.13	3,895
February 27, 2026	65.57	65.47	65.31	65.62	65.38	1,563
February 26, 2026	65.46	65.41	65.25	65.61	65.41	1,811
February 25, 2026	65.14	65.43	65.27	65.43	65.14	345
February 24, 2026	64.71	64.95	64.79	64.95	64.55	77
February 23, 2026	64.92	64.71	64.55	65.1	64.71	2,668
February 20, 2026	64.66	65.03	64.87	65.04	64.66	2,046
February 19, 2026	64.86	64.5	64.34	64.86	64.26	1,045
February 18, 2026	64.24	64.84	64.68	64.84	64.24	305
February 17, 2026	63.69	64.11	63.96	64.17	63.69	10,680
February 16, 2026	63.9	63.92	63.76	63.92	63.86	1,424
February 13, 2026	63.78	63.67	63.52	63.78	63.51	315
February 12, 2026	64.49	63.75	63.6	64.49	63.7	511
February 11, 2026	64.02	64.07	63.91	64.41	63.94	11,757
February 10, 2026	64.07	64.05	63.89	64.25	64.05	1,345
February 09, 2026	63.86	64.13	63.97	64.13	63.81	4,463
February 06, 2026	62.95	63.66	63.51	63.73	62.95	939
February 05, 2026	63.72	63.34	63.19	63.72	63	671
February 04, 2026	63.59	63.82	63.66	64.25	63.59	830
February 03, 2026	64.23	63.95	63.79	64.23	63.77	1,221
February 02, 2026	62.71	64	63.84	64	62.71	2,504
January 30, 2026	62.74	63.1	62.95	63.13	62.74	922
January 29, 2026	62.93	62.62	62.47	63.21	62.62	2,044
January 28, 2026	63.41	62.74	62.59	63.41	62.74	1,775
January 27, 2026	63.18	63.29	63.14	63.36	63.05	1,636