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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	57.13	57.21	57.21	57.29	57.13	118
September 26, 2025	56.74	57.08	57.08	57.08	56.74	1,146
September 25, 2025	56.77	56.61	56.61	56.77	56.45	1,317
September 24, 2025	57.01	56.97	56.97	57.01	56.8	183
September 23, 2025	57	57.21	57.21	57.31	57	986
September 22, 2025	57.02	56.92	56.92	57.02	56.87	198
September 19, 2025	57.03	56.99	56.99	57.24	56.93	21,510
September 18, 2025	56.89	57.13	57.13	57.22	56.89	607
September 17, 2025	56.66	56.61	56.61	56.78	56.61	39
September 16, 2025	57.3	56.68	56.68	57.3	56.68	3,849
September 15, 2025	57.34	57.38	57.38	57.38	57.17	802
September 12, 2025	57.62	57.56	57.56	57.62	57.47	2,572
September 11, 2025	57.46	57.62	57.62	57.63	57.46	293
September 10, 2025	57.5	57.31	57.31	57.63	57.31	707
September 09, 2025	57.35	57.2	57.2	57.35	57.15	774
September 08, 2025	57.17	57.34	57.34	57.34	57.05	2,039
September 05, 2025	57.19	57.19	57.19	57.22	56.76	377
September 04, 2025	56.81	57.11	57.11	57.11	56.81	451
September 03, 2025	56.59	56.68	56.68	56.73	56.52	22
September 02, 2025	57.14	56.37	56.37	57.14	56.37	1,001
September 01, 2025	57.26	57.32	57.32	57.32	57.07	1,963
August 29, 2025	57.25	56.98	56.98	57.25	56.98	358
August 28, 2025	57.59	57.33	57.33	57.59	57.32	63
August 27, 2025	57.41	57.45	57.45	57.45	57.39	287
August 26, 2025	57.55	57.38	57.38	57.55	57.36	428
August 25, 2025	57.97	57.8	57.8	58.04	57.8	696
August 22, 2025	57.82	58.1	58.1	58.1	57.82	557
August 21, 2025	57.93	57.92	57.92	57.93	57.72	54
August 20, 2025	57.57	57.88	57.88	57.88	57.57	89
August 19, 2025	57.52	57.72	57.72	57.77	57.52	1,005
August 18, 2025	57.29	57.33	57.33	57.37	57.17	977
August 15, 2025	57.74	57.56	57.56	57.74	57.36	4,255
August 14, 2025	57.04	57.44	57.44	57.44	57.04	904
August 13, 2025	56.83	57.09	57.09	57.09	56.83	329
August 12, 2025	56.72	56.64	56.64	56.72	56.49	1,144
August 11, 2025	56.66	56.58	56.58	56.79	56.5	72
August 08, 2025	56.51	56.52	56.52	56.57	56.46	676
August 07, 2025	55.95	56.38	56.38	56.48	55.95	1,411
August 06, 2025	55.92	55.88	55.88	56.02	55.81	310
August 05, 2025	55.98	56.05	56.05	56.09	55.85	1,450
August 04, 2025	55.4	55.73	55.73	55.73	55.35	3,341
August 01, 2025	55.8	55.28	55.28	55.8	54.79	1,919
July 31, 2025	57.06	56.35	56.35	57.06	56.35	1,188
July 30, 2025	56.81	56.9	56.9	56.9	56.62	2,389
July 29, 2025	56.89	56.79	56.79	57.02	56.79	311
July 28, 2025	57.24	56.63	56.63	57.24	56.63	36
July 25, 2025	56.52	56.72	56.72	56.72	56.52	761
July 24, 2025	56.96	56.87	56.87	57.07	56.8	815
July 23, 2025	56.63	56.73	56.73	56.73	56.58	414
July 22, 2025	56.09	56.13	56.13	56.13	55.96	769
July 21, 2025	56.48	56.37	56.37	56.48	56.25	419
July 18, 2025	56.64	56.43	56.43	56.73	56.43	1,142
July 17, 2025	56.39	56.52	56.52	56.52	56.31	84
July 16, 2025	56.27	55.9	55.9	56.41	55.9	1,444
July 15, 2025	56.74	56.44	56.44	56.74	56.43	2,010
July 14, 2025	56.34	56.52	56.52	56.52	56.34	6,907
July 11, 2025	56.99	56.67	56.67	57.04	56.62	1,553
July 10, 2025	57.15	57.19	57.19	57.26	57.15	482
July 09, 2025	56.48	56.9	56.9	56.95	56.48	1,065
July 08, 2025	56.11	56.42	56.42	56.42	56.05	774

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