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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	64.74	65.16	65.16	65.77	64.74	21,264
February 19, 2026	64.66	64.32	64.32	64.81	64.32	18,759
February 18, 2026	64.33	64.95	64.95	64.95	64.33	14,996
February 17, 2026	64.17	64.01	64.01	64.25	63.99	10,704
February 16, 2026	64.22	64.3	64.3	64.3	64.04	18,723
February 13, 2026	63.96	64.21	64.21	64.21	63.73	14,118
February 12, 2026	64.83	64.05	64.05	64.83	63.95	13,299
February 11, 2026	64.2	64.77	64.77	64.77	64.16	15,251
February 10, 2026	64.08	64.61	64.61	64.61	64.08	11,321
February 09, 2026	64.05	64.37	64.37	64.37	63.78	10,594
February 06, 2026	63.08	63.82	63.82	63.97	63	8,600
February 05, 2026	63.67	63.48	63.48	63.73	62.94	10,636
February 04, 2026	63.55	63.94	63.94	64.3	63.51	10,994
February 03, 2026	63.42	63.57	63.57	63.57	62.99	11,554
February 02, 2026	62.21	63.17	63.17	63.17	62.21	15,555
January 30, 2026	62.35	62.87	62.87	62.87	62.35	12,075
January 29, 2026	62.87	62.56	62.56	63.33	62.56	15,146
January 28, 2026	62.84	62.62	62.62	62.84	62.38	15,294
January 27, 2026	62.52	62.95	62.95	62.95	62.39	10,398
January 26, 2026	62.49	62.71	62.71	62.71	62.3	13,767
January 23, 2026	62.3	62.25	62.25	62.3	62.06	24,999
January 22, 2026	62.48	62.54	62.54	62.63	62.22	11,739
January 21, 2026	61.62	61.9	61.9	61.9	61.25	26,992
January 20, 2026	61.56	61.83	61.83	61.83	61.17	16,200
January 19, 2026	61.81	62.18	62.18	62.18	61.65	16,196
January 16, 2026	62.3	62.47	62.47	62.47	62.3	13,063
January 15, 2026	62.01	62.57	62.57	62.57	61.99	10,921
January 14, 2026	61.77	61.88	61.88	61.94	61.54	12,434
January 13, 2026	62.05	61.76	61.76	62.05	61.53	14,209
January 12, 2026	62.11	61.79	61.79	62.14	61.79	11,583
January 09, 2026	61.9	61.93	61.93	62.08	61.83	36,100
January 08, 2026	61.93	61.76	61.76	61.93	61.58	13,346
January 07, 2026	61.94	61.85	61.85	61.96	61.85	12,304
January 06, 2026	61.51	61.69	61.69	62	61.47	16,694
January 05, 2026	61.04	61.68	61.68	61.68	60.93	23,227
January 02, 2026	60.71	61.11	61.11	61.11	60.7	9,897
December 30, 2025	60.3	60.48	60.48	60.5	60.21	1,101
December 29, 2025	59.92	60.11	60.11	60.26	59.92	2,009
December 23, 2025	60.12	59.92	59.92	60.13	59.92	2,572
December 22, 2025	59.78	60.08	60.08	60.09	59.68	12,846
December 19, 2025	59.74	60.02	60.02	60.05	59.64	5,387
December 18, 2025	59.17	59.72	59.72	59.73	59.13	15,841
December 17, 2025	59.27	59.5	59.5	59.5	59.07	4,131
December 16, 2025	59.24	59.4	59.4	59.4	58.98	7,709
December 15, 2025	58.96	59.4	59.4	59.4	58.96	4,944
December 12, 2025	59.27	59.32	59.32	59.47	59.03	6,265
December 11, 2025	58.78	59.18	59.18	59.31	58.78	14,925
December 10, 2025	58.53	58.74	58.74	58.84	58.53	4,949
December 09, 2025	59.15	59.21	59.21	59.21	58.89	3,123
December 08, 2025	59.11	58.85	58.85	59.11	58.76	5,952
December 05, 2025	59.07	58.96	58.96	59.21	58.96	5,908
December 04, 2025	58.82	58.91	58.91	59	58.82	7,672
December 03, 2025	58.86	58.7	58.7	58.99	58.63	4,477
December 02, 2025	58.74	58.72	58.72	58.85	58.66	6,926
December 01, 2025	58.82	59.03	59.03	59.03	58.57	8,397
November 28, 2025	58.93	58.74	58.74	59.13	58.74	3,797
November 27, 2025	58.88	58.95	58.95	58.97	58.79	4,362
November 26, 2025	58.49	59.01	59.01	59.31	58.31	8,729
November 25, 2025	57.65	58.3	58.3	58.3	57.51	11,887
November 24, 2025	57.77	57.57	57.57	57.77	57.55	5,246

iShares STOXX Europe Mid 200 UCITS ETF (DE) (EXSD.DE) XETRA