iShares Core EURO STOXX 50 UCITS ETF (DE) - EXW1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	61.27	61.92	61.92	62.22	61.2	356,663
February 19, 2026	61.48	61.14	61.14	61.48	60.92	141,907
February 18, 2026	61.12	61.64	61.64	61.67	61.1	597,622
February 17, 2026	60.34	60.82	60.82	60.86	60.13	176,002
February 16, 2026	60.62	60.38	60.38	60.74	60.37	113,326
February 13, 2026	60.61	60.43	60.43	60.7	60.15	216,257
February 12, 2026	61.49	60.71	60.71	61.52	60.57	231,739
February 11, 2026	61.04	60.88	60.88	61.2	60.67	219,763
February 10, 2026	61.06	60.98	60.98	61.31	60.98	610,229
February 09, 2026	60.91	61.11	61.11	61.11	60.5	3.54M
February 06, 2026	59.74	60.55	60.55	60.6	59.64	273,287
February 05, 2026	60.3	59.84	59.84	60.49	59.5	5.24M
February 04, 2026	60.56	60.24	60.24	60.82	60.24	231,518
February 03, 2026	61.06	60.49	60.49	61.24	60.27	538,678
February 02, 2026	59.55	60.58	60.58	60.69	59.5	3.05M
January 30, 2026	59.67	60.03	60.03	60.2	59.6	436,476
January 29, 2026	59.98	59.45	59.45	60.22	59.36	3.17M
January 28, 2026	60.74	59.85	59.85	60.75	59.85	265,724
January 27, 2026	60.26	60.44	60.44	60.56	60.1	294,277
January 26, 2026	60.01	60.1	60.1	60.24	59.8	110,138
January 23, 2026	59.9	59.99	59.99	60.07	59.68	161,079
January 22, 2026	60.07	60.06	60.06	60.28	59.94	938,324
January 21, 2026	59.32	59.31	59.31	59.52	58.74	422,496
January 20, 2026	59.33	59.45	59.45	59.46	58.87	1.08M
January 19, 2026	59.87	59.72	59.72	60.13	59.68	377,027
January 16, 2026	60.92	60.73	60.73	60.92	60.55	186,166
January 15, 2026	60.92	60.88	60.88	61.04	60.74	341,581
January 14, 2026	60.9	60.56	60.56	61.01	60.56	599,653
January 13, 2026	60.75	60.78	60.78	60.92	60.57	384,978
January 12, 2026	60.38	60.68	60.68	60.69	60.16	299,654
January 09, 2026	59.77	60.47	60.47	60.47	59.77	208,899
January 08, 2026	59.6	59.71	59.71	59.77	59.45	237,280
January 07, 2026	59.82	59.7	59.7	59.82	59.58	345,735
January 06, 2026	59.7	59.8	59.8	59.88	59.4	1.06M
January 05, 2026	59.39	59.68	59.68	59.7	59.24	2.45M
January 02, 2026	58.36	58.97	58.97	59.07	58.34	680,184
December 30, 2025	58	58.4	58.4	58.43	57.98	3.15M
December 29, 2025	57.96	58	58	58.08	57.79	238,997
December 23, 2025	57.92	57.94	57.94	57.98	57.74	129,240
December 22, 2025	58.08	57.87	57.87	58.14	57.78	197,374
December 19, 2025	57.87	58.04	58.04	58.15	57.73	553,995
December 18, 2025	57.31	57.69	57.69	57.92	57.27	462,188
December 17, 2025	57.83	57.33	57.33	57.83	57.25	348,639
December 16, 2025	57.79	57.8	57.8	58.03	57.55	306,624
December 15, 2025	57.88	57.94	57.94	58.07	57.8	112,824
December 12, 2025	58.36	57.89	57.76	58.54	57.74	1.44M
December 11, 2025	57.57	58.37	58.24	58.37	57.45	271,727
December 10, 2025	57.7	57.75	57.62	57.81	57.51	501,311
December 09, 2025	57.99	57.68	57.55	58.11	57.67	251,102
December 08, 2025	57.76	57.84	57.71	57.93	57.69	194,355
December 05, 2025	57.87	57.83	57.83	58.08	57.83	147,192
December 04, 2025	57.72	57.8	57.8	57.87	57.65	366,413
December 03, 2025	57.78	57.53	57.53	57.87	57.38	2.08M
December 02, 2025	57.32	57.49	57.49	57.72	57.28	801,081
December 01, 2025	57.05	57.25	57.25	57.28	56.81	3.26M
November 28, 2025	57.11	57.27	57.27	57.34	56.98	259,748
November 27, 2025	56.99	57.1	57.1	57.2	56.94	332,434
November 26, 2025	56.72	57.13	57.13	57.13	56.46	499,525
November 25, 2025	55.97	56.31	56.31	56.34	55.67	246,177
November 24, 2025	56.01	55.83	55.83	56.18	55.6	345,487

iShares Core EURO STOXX 50 UCITS ETF (DE) (EXW1.DE) XETRA