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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	58.38	58.76	58.76	58.76	58.2	20,470
October 13, 2025	58.82	58.89	58.89	59.03	58.74	11,587
October 10, 2025	59.52	58.48	58.48	59.56	58.48	7,633
October 09, 2025	59.63	59.41	59.41	59.77	59.41	295,883
October 08, 2025	59.16	59.54	59.54	59.58	59.13	3,755
October 07, 2025	59.22	59.16	59.16	59.45	59.09	101,146
October 06, 2025	59.47	59.29	59.29	59.47	59	6,757
October 03, 2025	59.61	59.48	59.48	59.62	59.4	6,848
October 02, 2025	59.38	59.4	59.4	59.62	59.23	86,149
October 01, 2025	58.2	58.85	58.85	58.93	58.12	16,307
September 30, 2025	57.99	58.23	58.23	58.25	57.83	7,031
September 29, 2025	58.08	58.06	58.06	58.17	57.98	36,335
September 26, 2025	57.66	57.92	57.92	57.96	57.61	18,024
September 25, 2025	57.48	57.39	57.39	57.59	57.23	2,604
September 24, 2025	57.72	57.67	57.67	57.84	57.55	23,964
September 23, 2025	57.62	57.87	57.87	58	57.55	11,725
September 22, 2025	57.6	57.46	57.46	57.61	57.36	8,172
September 19, 2025	57.7	57.64	57.64	57.96	57.57	4,751
September 18, 2025	57.3	57.65	57.65	57.68	57.25	43,892
September 17, 2025	57.17	56.97	56.97	57.19	56.91	4,567
September 16, 2025	57.7	57.06	57.06	57.72	57.04	17,528
September 15, 2025	57.58	57.75	57.75	57.83	57.56	17,687
September 12, 2025	58.16	58.1	58.1	58.19	57.85	8,367
September 11, 2025	57.89	58.06	58.06	58.14	57.78	15,936
September 10, 2025	58.04	57.83	57.83	58.1	57.75	5,071
September 09, 2025	57.84	57.81	57.81	57.91	57.6	24,596
September 08, 2025	57.56	57.71	57.71	57.77	57.47	9,186
September 05, 2025	57.64	57.26	57.26	57.69	57.14	19,373
September 04, 2025	57.1	57.42	57.42	57.47	57.1	102,813
September 03, 2025	57.16	57.1	57.1	57.25	56.93	9,290
September 02, 2025	57.74	56.82	56.82	57.74	56.82	20,870
September 01, 2025	57.8	57.74	57.74	57.84	57.63	13,592
August 29, 2025	57.96	57.63	57.63	57.96	57.63	24,643
August 28, 2025	58.3	58.04	58.04	58.33	57.89	13,670
August 27, 2025	58.25	58.05	58.05	58.25	57.93	7,264
August 26, 2025	58.22	58.09	58.09	58.29	58.07	14,990
August 25, 2025	59	58.74	58.74	59.07	58.73	12,976
August 22, 2025	58.79	59.16	59.16	59.32	58.79	12,408
August 21, 2025	58.92	58.89	58.89	58.92	58.62	4,549
August 20, 2025	58.78	58.93	58.93	59.07	58.78	5,925
August 19, 2025	58.77	59.06	59.06	59.12	58.77	2,893
August 18, 2025	58.66	58.62	58.62	58.66	58.43	2,983

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