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

62.57

+0.69(+1.12%)

Updated at January 15 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	56.95	57.52	57.52	57.52	56.89	7,661
November 20, 2025	57.96	57.44	57.44	58.52	57.44	10,459
November 19, 2025	57.28	57.29	57.29	57.65	57.28	6,682
November 18, 2025	57.51	56.97	56.97	57.65	56.97	15,820
November 17, 2025	58.91	58.38	58.38	58.91	58.31	15,959
November 14, 2025	58.86	58.63	58.63	58.86	58.21	5,535
November 13, 2025	59.73	59.6	59.6	59.73	59.48	5,084
November 12, 2025	59.37	59.54	59.54	59.54	59.37	5,165
November 11, 2025	58.84	59.15	59.15	59.28	58.84	4,167
November 10, 2025	58.59	58.71	58.71	58.9	58.59	5,307
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