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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	57.74	58.31	58.31	58.31	57.74	3,661
November 20, 2025	58.79	58.42	58.42	58.95	58.42	116
November 19, 2025	58.18	58.19	58.19	58.38	58.18	234
November 18, 2025	58.67	58.27	58.27	58.67	58.27	3
November 17, 2025	59.69	59.48	59.48	59.69	59.3	761
November 14, 2025	59.6	59.67	59.67	59.67	59.06	1,604
November 13, 2025	60.78	60.19	60.19	60.78	60.19	1,106
November 12, 2025	60.17	60.57	60.57	60.61	60.17	427
November 11, 2025	59.49	60.08	60.08	60.08	59.49	10,064
November 10, 2025	59.3	59.3	59.3	59.36	59.3	242
November 07, 2025	58.95	58.55	58.55	58.95	58.34	1,271
November 06, 2025	58.94	58.7	58.7	59.04	58.7	476
November 05, 2025	58.47	59.4	59.4	59.4	58.47	540
November 04, 2025	58.51	59	59	59	58.43	955
November 03, 2025	59.04	59.32	59.32	59.32	59.04	4,080
October 31, 2025	59.35	59	59	59.35	58.96	681
October 30, 2025	59.25	59.34	59.34	59.34	59.07	104
October 29, 2025	59.37	59.33	59.33	59.51	59.22	339
October 28, 2025	59.25	59.32	59.32	59.46	59.21	1,943
October 27, 2025	59.26	59.43	59.43	59.43	59.21	1,382
October 24, 2025	59.31	59.27	59.27	59.31	59.04	56
October 23, 2025	59.23	59.08	59.08	59.23	59.08	268
October 22, 2025	58.88	58.97	58.97	59.13	58.88	1,059
October 21, 2025	59.07	59.18	59.18	59.18	58.98	122
October 20, 2025	58.64	59.05	59.05	59.05	58.64	485
October 17, 2025	58.26	58.48	58.48	58.48	58.06	1,726
October 16, 2025	58.84	59.08	59.08	59.08	58.74	354
October 15, 2025	58.79	58.77	58.77	58.79	58.61	975
October 14, 2025	58	58.26	58.26	58.26	57.96	96
October 13, 2025	58.32	58.44	58.44	58.52	58.26	1,299
October 10, 2025	58.86	58.16	58.16	59.05	58.16	1,973
October 09, 2025	59.07	59.08	59.08	59.1	59.04	39
October 08, 2025	58.7	59.22	59.22	59.22	58.7	573
October 07, 2025	58.82	58.74	58.74	58.92	58.74	460
October 06, 2025	58.64	58.93	58.93	58.93	58.53	818
October 03, 2025	58.69	58.84	58.84	58.84	58.68	15
October 02, 2025	58.6	58.55	58.55	58.71	58.54	965
October 01, 2025	57.52	58.38	58.38	58.38	57.42	1,542

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