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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	58.58	58	58	58.58	57.86	6,381
November 06, 2025	58.77	58.33	58.33	58.84	58.33	8,273
November 05, 2025	58.47	58.71	58.71	58.82	58.38	4,105
November 04, 2025	58.54	58.38	58.38	58.77	58.16	6,439
November 03, 2025	59.25	59.29	59.29	59.44	59.1	11,870
October 31, 2025	59.43	59.21	59.21	59.45	59.19	4,773
October 30, 2025	59.58	59.43	59.43	59.58	59.28	7,897
October 29, 2025	59.72	59.68	59.68	59.86	59.64	8,288
October 28, 2025	59.83	60.1	60.1	60.1	59.67	5,710
October 27, 2025	59.96	60.1	60.1	60.1	59.92	6,711
October 24, 2025	59.82	59.9	59.9	59.93	59.51	6,478
October 23, 2025	59.48	60.01	60.01	60.01	59.36	5,927
October 22, 2025	58.94	59.41	59.41	59.41	58.92	6,124
October 21, 2025	58.63	58.92	58.92	59.06	58.63	16,247
October 20, 2025	58.72	58.86	58.86	58.86	58.4	7,220
October 17, 2025	58.19	58.34	58.34	58.37	57.75	14,090
October 16, 2025	58.34	58.65	58.65	58.81	58.34	5,922
October 15, 2025	58.77	58.54	58.54	58.77	58.46	6,768
October 14, 2025	58.18	58.23	58.23	58.43	58.12	12,213
October 13, 2025	58.27	58.47	58.47	58.59	58.27	6,643
October 10, 2025	58.83	58.13	58.13	58.93	58.12	15,076
October 09, 2025	59.11	58.8	58.8	59.11	58.8	10,772
October 08, 2025	58.8	58.93	58.93	59.04	58.71	8,633
October 07, 2025	58.83	58.77	58.77	58.96	58.64	7,512
October 06, 2025	58.57	58.85	58.85	58.91	58.44	11,174
October 03, 2025	58.72	59.09	59.09	59.09	58.6	8,813
October 02, 2025	58.64	58.5	58.5	58.69	58.4	9,357
October 01, 2025	57.91	58.44	58.44	58.44	57.76	6,918
September 30, 2025	57.83	57.94	57.94	57.94	57.49	5,944
September 29, 2025	57.84	57.83	57.83	57.94	57.7	8,262
September 26, 2025	57.64	57.76	57.76	57.76	57.36	5,224
September 25, 2025	57.59	57.48	57.48	57.68	57.38	9,149
September 24, 2025	57.78	57.88	57.88	57.92	57.68	8,542
September 23, 2025	57.86	57.96	57.96	58.07	57.86	14,268
September 22, 2025	57.65	57.51	57.51	57.72	57.45	7,057
September 19, 2025	57.76	57.82	57.82	57.85	57.61	7,765
September 18, 2025	57.61	57.87	57.87	58.14	57.61	8,832
September 17, 2025	57.78	57.79	57.79	58.01	57.72	13,265
September 16, 2025	58.46	57.85	57.85	58.46	57.8	8,527
September 15, 2025	58.42	58.21	58.21	58.7	58.21	9,306
September 12, 2025	59.11	59.38	58.54	59.38	58.88	4,075
September 11, 2025	58.7	58.85	58.02	58.9	58.69	20,707
September 10, 2025	58.73	58.67	57.84	58.84	58.6	9,105
September 09, 2025	58.68	58.62	57.79	58.75	58.58	5,183
September 08, 2025	58.48	58.52	57.69	58.58	58.33	4,179
September 05, 2025	58.29	58.42	58.42	58.5	58.11	5,099
September 04, 2025	57.71	58.01	58.01	58.11	57.7	5,451
September 03, 2025	57.7	57.82	57.82	57.82	57.59	3,985
September 02, 2025	58.54	57.49	57.49	58.54	57.35	13,579
September 01, 2025	58.69	58.78	58.78	58.82	58.5	11,299
August 29, 2025	58.88	58.57	58.57	58.88	58.57	10,293
August 28, 2025	59.25	58.78	58.78	59.25	58.78	18,609
August 27, 2025	59.32	59.28	59.28	59.32	59.06	12,400
August 26, 2025	59.4	59.23	59.23	59.58	59.23	8,541
August 25, 2025	60.08	59.75	59.75	60.08	59.75	6,315
August 22, 2025	59.61	60.18	60.18	60.18	59.58	5,625
August 21, 2025	59.67	59.59	59.59	59.69	59.51	9,115
August 20, 2025	59.36	59.84	59.84	59.84	59.25	4,373
August 19, 2025	59.2	59.67	59.67	59.67	59.16	6,254
August 18, 2025	59.35	59.06	59.06	59.37	59.01	37,507

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