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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	59.56	59.34	59.34	59.59	59.25	7,681
August 14, 2025	59.01	59.28	59.28	59.33	59.01	4,197
August 13, 2025	59.13	59.06	59.06	59.18	58.95	3,359
August 12, 2025	59.13	58.98	58.98	59.13	58.79	20,481
August 11, 2025	58.96	58.76	58.76	58.96	58.74	2,247
August 08, 2025	58.95	59.01	59.01	59.13	58.95	16,232
August 07, 2025	58.48	58.89	58.89	58.94	58.47	16,881
August 06, 2025	58.36	58.35	58.35	58.44	58.29	5,931
August 05, 2025	58.36	58.34	58.34	58.45	58.19	11,342
August 04, 2025	57.76	58.07	58.07	58.18	57.76	7,069
August 01, 2025	58.28	57.65	57.65	58.28	57.41	10,339
July 31, 2025	58.96	58.73	58.73	59.11	58.68	10,864
July 30, 2025	59	58.87	58.87	59.15	58.87	10,830
July 29, 2025	59.06	58.8	58.8	59.18	58.8	12,113
July 28, 2025	59.72	58.89	58.89	59.72	58.79	6,116
July 25, 2025	59	59.22	59.22	59.22	58.89	7,213
July 24, 2025	59.15	59.18	59.18	59.42	59.12	5,499
July 23, 2025	58.91	58.89	58.89	59.09	58.85	6,470
July 22, 2025	58.37	58.29	58.29	58.49	58.24	5,697
July 21, 2025	58.65	58.37	58.37	58.7	58.37	7,217
July 18, 2025	58.45	58.48	58.48	58.55	58.38	4,488
July 17, 2025	57.92	58.07	58.07	58.14	57.86	8,675
July 16, 2025	57.86	57.36	57.36	57.92	57.36	5,302
July 15, 2025	58.24	58.06	58.06	58.34	57.97	10,872
July 14, 2025	57.73	58.2	58.2	58.2	57.71	12,760
July 11, 2025	58.46	58.26	58.26	58.46	58.08	9,031
July 10, 2025	58.48	58.55	58.55	58.56	58.41	7,603
July 09, 2025	58.09	58.6	58.6	58.6	58.02	13,713
July 08, 2025	57.99	58.12	58.12	58.12	57.78	8,442
July 07, 2025	57.83	58.16	58.16	58.16	57.75	7,862

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