iShares STOXX Europe Large 200 UCITS ETF (DE) - EXSC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	64.66	65.03	65.03	65.04	64.66	2,046
February 19, 2026	64.86	64.5	64.5	64.86	64.26	1,045
February 18, 2026	64.24	64.84	64.84	64.84	64.24	305
February 17, 2026	63.69	64.11	64.11	64.17	63.69	10,680
February 16, 2026	63.9	63.92	63.92	63.92	63.86	1,424
February 13, 2026	63.78	63.67	63.67	63.78	63.51	315
February 12, 2026	64.49	63.75	63.75	64.49	63.7	511
February 11, 2026	64.02	64.07	64.07	64.41	63.94	11,757
February 10, 2026	64.07	64.05	64.05	64.25	64.05	1,345
February 09, 2026	63.86	64.13	64.13	64.13	63.81	4,463
February 06, 2026	62.95	63.66	63.66	63.73	62.95	939
February 05, 2026	63.72	63.34	63.34	63.72	63	671
February 04, 2026	63.59	63.82	63.82	64.25	63.59	830
February 03, 2026	64.23	63.95	63.95	64.23	63.77	1,221
February 02, 2026	62.71	64	64	64	62.71	2,504
January 30, 2026	62.74	63.1	63.1	63.13	62.74	922
January 29, 2026	62.93	62.62	62.62	63.21	62.62	2,044
January 28, 2026	63.41	62.74	62.74	63.41	62.74	1,775
January 27, 2026	63.18	63.29	63.29	63.36	63.05	1,636
January 26, 2026	62.67	62.89	62.89	63.07	62.67	174
January 23, 2026	62.78	62.76	62.76	62.78	62.65	3,523
January 22, 2026	62.97	62.94	62.94	62.97	62.74	731
January 21, 2026	62.03	62.24	62.24	62.24	61.84	1,025
January 20, 2026	62.2	62.31	62.31	62.31	61.93	125
January 19, 2026	62.83	62.76	62.76	62.91	62.55	649
January 16, 2026	63.6	63.51	63.51	63.6	63.45	326
January 15, 2026	63.53	63.8	63.8	63.8	63.47	426
January 14, 2026	63.33	63.26	63.26	63.33	63.22	57
January 13, 2026	63.21	63.2	63.2	63.21	63.03	804
January 12, 2026	62.8	63.22	63.22	63.22	62.8	879
January 09, 2026	62.57	62.87	62.87	63.04	62.57	73
January 08, 2026	62.35	62.36	62.36	62.49	62.28	1,650
January 07, 2026	62.65	62.45	62.45	62.9	62.34	1,413
January 06, 2026	62.5	62.56	62.56	62.56	62.34	2,235
January 05, 2026	61.78	62.52	62.52	62.52	61.78	2,842
January 02, 2026	61.27	61.88	61.88	61.88	61.27	3,758
December 30, 2025	60.88	61.21	61.21	61.27	60.88	1,665
December 29, 2025	60.72	60.99	60.99	60.99	60.72	2,063
December 23, 2025	60.65	60.81	60.81	60.81	60.61	2,200
December 22, 2025	60.42	60.48	60.48	60.61	60.42	1,808
December 19, 2025	60.32	60.66	60.66	60.67	60.27	349
December 18, 2025	59.84	60.66	60.66	60.66	59.84	2,313
December 17, 2025	59.92	59.92	59.92	60.13	59.91	4,170
December 16, 2025	60.07	59.92	59.92	60.23	59.92	2,338
December 15, 2025	60.07	60.37	60.37	60.37	59.97	1,245
December 12, 2025	60.42	59.92	59.92	60.49	59.92	440
December 11, 2025	59.75	60.34	60.34	60.36	59.75	807
December 10, 2025	59.65	59.8	59.8	59.98	59.65	1,763
December 09, 2025	60.04	60.17	60.17	60.17	59.89	938
December 08, 2025	59.96	60.02	60.02	60.02	59.9	1,306
December 05, 2025	60.01	60.23	60.23	60.24	59.99	2,125
December 04, 2025	59.91	60.03	60.03	60.03	59.72	3,301
December 03, 2025	59.66	59.74	59.74	59.79	59.61	346
December 02, 2025	59.59	59.6	59.6	59.8	59.59	4,742
December 01, 2025	59.49	59.76	59.76	59.76	59.39	1,909
November 28, 2025	59.49	59.71	59.71	59.71	59.49	1,724
November 27, 2025	59.4	59.57	59.57	59.57	59.4	1,571
November 26, 2025	58.95	59.4	59.4	59.51	58.95	284
November 25, 2025	58.46	58.83	58.83	58.83	58.25	575
November 24, 2025	58.61	58.34	58.34	58.61	58.25	469

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