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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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