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 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
July 07, 2025	55.94	56.28	56.28	56.28	55.91	1,140
July 04, 2025	55.87	55.84	55.84	55.95	55.6	8,273
July 03, 2025	56.06	56.1	56.1	56.1	55.78	100
July 02, 2025	56.07	55.93	55.93	56.07	55.64	6,175
July 01, 2025	56.01	55.9	55.9	56.01	55.58	2,840
June 30, 2025	56.27	55.87	55.87	56.27	55.87	1,263
June 27, 2025	55.83	56.1	56.1	56.1	55.83	57
June 26, 2025	55.63	55.46	55.46	55.63	55.44	924
June 25, 2025	55.95	55.38	55.38	55.99	55.38	1,410
June 24, 2025	56.08	55.94	55.94	56.08	55.83	4,496
June 23, 2025	55.28	55.22	55.22	55.39	55.12	2,300
June 20, 2025	55.63	55.43	55.43	55.7	55.42	2,208
June 19, 2025	55.67	55.33	55.33	55.67	55.33	5,424
June 18, 2025	55.94	55.8	55.8	55.94	55.75	1,685
June 17, 2025	56.2	56.05	56.05	56.26	55.96	3,232
June 16, 2025	56.47	56.76	56.76	56.76	56.47	4,173

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