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

58.03

+0.23(+0.40%)

Updated at December 05 01:16PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	55.31	55.72	55.72	55.89	55.23	4.15M
November 20, 2025	56.58	56.12	56.12	56.72	56.12	247,478
November 19, 2025	55.78	55.89	55.89	56.31	55.53	176,993
November 18, 2025	56.15	55.82	55.82	56.27	55.56	506,076
November 17, 2025	57.47	56.91	56.91	57.47	56.77	75,879
November 14, 2025	57.57	57.4	57.4	57.58	56.79	256,753
November 13, 2025	58.55	57.9	57.9	58.65	57.9	249,534
November 12, 2025	58.02	58.37	58.37	58.52	58.02	450,764
November 11, 2025	57.35	57.72	57.72	57.78	57.3	132,342
November 10, 2025	56.91	57.08	57.08	57.24	56.81	266,284
November 07, 2025	56.73	56.08	56.08	56.76	56	189,678
November 06, 2025	56.98	56.5	56.5	57.18	56.5	179,228
November 05, 2025	56.54	57.13	57.13	57.27	56.54	356,724
November 04, 2025	56.47	57.06	57.06	57.06	56.2	274,217
November 03, 2025	57.02	57.19	57.19	57.48	57.01	353,666
October 31, 2025	57.38	57.06	57.06	57.38	56.99	91,349
October 30, 2025	57.49	57.4	57.4	57.57	57.1	107,585
October 29, 2025	57.47	57.46	57.46	57.74	57.39	118,158
October 28, 2025	57.36	57.46	57.46	57.53	57.28	101,844
October 27, 2025	57.35	57.48	57.48	57.52	57.24	355,529
October 24, 2025	57.29	57.11	57.11	57.32	56.89	235,289
October 23, 2025	56.93	57.05	57.05	57.13	56.8	119,167
October 22, 2025	57	56.75	56.75	57.24	56.75	402,456
October 21, 2025	57.19	57.29	57.29	57.39	57.1	190,324
October 20, 2025	56.9	57.23	57.23	57.29	56.75	205,508
October 17, 2025	56.04	56.47	56.47	56.8	55.95	249,276
October 16, 2025	56.52	56.95	56.95	56.95	56.25	242,709
October 15, 2025	56.56	56.43	56.43	56.8	56.39	306,097
October 14, 2025	55.56	55.95	55.95	55.95	55.29	124,961
October 13, 2025	56.02	56.09	56.09	56.31	55.83	219,440
October 10, 2025	56.78	55.67	55.67	56.84	55.67	259,768
October 09, 2025	57.03	56.65	56.65	57.04	56.65	137,344
October 08, 2025	56.45	56.91	56.91	56.97	56.45	310,083
October 07, 2025	56.62	56.53	56.53	56.8	56.51	95,021
October 06, 2025	56.8	56.66	56.66	56.89	56.45	232,823
October 03, 2025	57.03	56.89	56.89	57.05	56.8	47,834
October 02, 2025	56.8	56.86	56.86	57.14	56.66	512,141
October 01, 2025	55.5	56.21	56.21	56.3	55.44	324,286
September 30, 2025	55.34	55.59	55.59	55.64	55.19	167,342
September 29, 2025	55.48	55.44	55.44	55.55	55.31	196,900
September 26, 2025	55.02	55.34	55.34	55.39	54.94	667,369
September 25, 2025	54.8	54.75	54.75	54.89	54.49	348,978
September 24, 2025	55.01	54.96	54.96	55.12	54.82	215,530
September 23, 2025	54.83	55.09	55.09	55.25	54.78	255,268
September 22, 2025	54.9	54.73	54.73	54.9	54.56	493,934
September 19, 2025	54.92	54.92	54.92	55.24	54.84	3.8M
September 18, 2025	54.36	54.91	54.91	54.94	54.36	964,455
September 17, 2025	54.19	54.02	54.02	54.26	53.92	303,591
September 16, 2025	54.68	54.05	54.05	54.76	54.02	379,000
September 15, 2025	54.52	54.72	54.72	54.78	54.48	2.75M
September 12, 2025	55.01	54.98	54.98	55.03	54.71	384,296