iShares EURO STOXX UCITS ETF (DE) - EXSI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	63.53	63.5	63.5	63.58	63.36	18,556
January 12, 2026	63.19	63.6	63.6	63.6	62.99	5,620
January 09, 2026	62.85	63.28	63.28	63.28	62.85	109,422
January 08, 2026	62.68	62.64	62.64	62.9	62.58	50,696
January 07, 2026	62.79	62.8	62.8	62.81	62.65	28,996
January 06, 2026	62.62	62.74	62.74	62.79	62.38	36,006
January 05, 2026	62.26	62.6	62.6	62.6	62.11	14,780
January 02, 2026	61.29	61.89	61.89	61.94	61.29	37,243
December 30, 2025	60.89	61.31	61.31	61.32	60.89	1,770
December 29, 2025	60.8	60.88	60.88	60.98	60.64	129,830
December 23, 2025	60.76	60.79	60.79	60.84	60.61	4,655
December 22, 2025	60.8	60.71	60.71	60.87	60.6	13,660
December 19, 2025	60.64	60.85	60.85	60.93	60.59	21,831
December 18, 2025	60.08	60.61	60.61	60.66	60.07	145,745
December 17, 2025	60.45	60.03	60.03	60.53	60.03	25,778
December 16, 2025	60.45	60.35	60.35	60.71	60.29	16,634
December 15, 2025	60.43	60.61	60.61	60.7	60.35	21,001
December 12, 2025	60.81	60.36	60.36	61	60.36	4,390
December 11, 2025	60.1	60.61	60.61	60.74	60.01	3,876
December 10, 2025	60.19	60.2	60.2	60.3	60	6,550
December 09, 2025	60.55	60.29	60.29	60.62	60.27	2,335
December 08, 2025	60.3	60.3	60.3	60.47	60.3	12,369
December 05, 2025	60.43	60.35	60.35	60.58	60.35	8,289
December 04, 2025	60.21	60.32	60.32	60.34	60.18	17,261
December 03, 2025	60.19	60	60	60.29	59.87	28,158
December 02, 2025	59.86	59.95	59.95	60.12	59.85	286,453
December 01, 2025	59.67	59.82	59.82	59.86	59.45	60,305
November 28, 2025	59.84	59.92	59.92	59.94	59.68	31,092
November 27, 2025	59.65	59.71	59.71	59.8	59.62	25,708
November 26, 2025	59.34	59.71	59.71	59.71	59.12	37,944
November 25, 2025	58.62	58.96	58.96	59.01	58.38	68,579
November 24, 2025	58.64	58.49	58.49	58.82	58.33	12,276
November 21, 2025	57.87	58.3	58.3	58.44	57.87	11,865
November 20, 2025	59.12	58.63	58.63	59.21	58.63	14,868
November 19, 2025	58.37	58.45	58.45	58.69	58.13	4,511
November 18, 2025	58.66	58.4	58.4	58.79	58.17	14,644
November 17, 2025	60.06	59.54	59.54	60.08	59.44	24,290
November 14, 2025	60.2	60.01	60.01	60.2	59.39	12,211
November 13, 2025	61.15	60.55	60.55	61.22	60.55	12,772
November 12, 2025	60.58	60.99	60.99	61.01	60.58	10,406
November 11, 2025	59.81	60.32	60.32	60.33	59.81	18,669
November 10, 2025	59.53	59.68	59.68	59.76	59.41	4,394
November 07, 2025	59.34	58.69	58.69	59.34	58.64	10,515
November 06, 2025	59.48	59.08	59.08	59.65	59.08	2,980
November 05, 2025	59.13	59.68	59.68	59.75	59.09	14,679
November 04, 2025	59.07	59.62	59.62	59.62	58.78	3,750
November 03, 2025	59.69	59.82	59.82	60.11	59.69	16,431
October 31, 2025	59.98	59.74	59.74	59.99	59.64	4,334
October 30, 2025	60.11	59.99	59.99	60.11	59.78	20,095
October 29, 2025	60.09	60.09	60.09	60.36	60.03	34,682
October 28, 2025	60.02	60.18	60.18	60.18	60.01	7,564
October 27, 2025	60.08	60.15	60.15	60.2	59.95	29,102
October 24, 2025	59.96	59.86	59.86	59.97	59.62	7,618
October 23, 2025	59.65	59.73	59.73	59.78	59.53	12,464
October 22, 2025	59.62	59.49	59.49	59.81	59.48	7,221
October 21, 2025	59.76	59.86	59.86	59.96	59.67	18,487
October 20, 2025	59.45	59.75	59.75	59.76	59.29	26,390
October 17, 2025	58.67	59.01	59.01	59.22	58.55	9,250
October 16, 2025	59.13	59.59	59.59	59.59	58.94	2,864
October 15, 2025	59.31	59.06	59.06	59.48	59.06	9,801

iShares EURO STOXX UCITS ETF (DE) (EXSI.DE) XETRA