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

54.56

+0.26(+0.48%)

Updated at September 08 12:48PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	54.77	54.3	54.3	54.82	54.14	283,919
September 04, 2025	54.34	54.57	54.57	54.63	54.26	259,586
September 03, 2025	54.4	54.34	54.34	54.55	54.17	288,686
September 02, 2025	54.75	53.99	53.99	54.76	53.99	3.41M
September 01, 2025	54.73	54.76	54.76	54.82	54.65	3.33M
August 29, 2025	54.89	54.53	54.53	54.94	54.53	260,317
August 28, 2025	55.23	55.02	55.02	55.35	54.82	118,349
August 27, 2025	55.02	54.99	54.99	55.06	54.69	340,606
August 26, 2025	55.03	54.88	54.88	55.15	54.79	361,039
August 25, 2025	55.75	55.45	55.45	55.83	55.45	157,052
August 22, 2025	55.61	55.95	55.95	56.16	55.6	150,917
August 21, 2025	55.72	55.68	55.68	55.72	55.43	200,691
August 20, 2025	55.59	55.76	55.76	55.96	55.59	253,725
August 19, 2025	55.56	55.87	55.87	55.93	55.45	378,375
August 18, 2025	55.42	55.37	55.37	55.45	55.16	88,649
August 15, 2025	55.67	55.59	55.59	55.78	55.51	467,724
August 14, 2025	54.92	55.41	55.41	55.41	54.92	173,959
August 13, 2025	54.66	54.92	54.92	54.98	54.65	55,055
August 12, 2025	54.51	54.4	54.4	54.52	54.14	205,402
August 11, 2025	54.67	54.35	54.35	54.68	54.3	364,309
August 08, 2025	54.41	54.49	54.49	54.67	54.33	3.91M
August 07, 2025	53.85	54.4	54.4	54.61	53.81	3M
August 06, 2025	53.77	53.7	53.7	53.89	53.6	328,731
August 05, 2025	53.71	53.54	53.54	53.75	53.43	697,169
August 04, 2025	52.91	53.48	53.48	53.48	52.91	1.34M
August 01, 2025	53.62	52.69	52.69	53.7	52.6	3.82M
July 31, 2025	55.1	54.24	54.24	55.22	54.23	721,774
July 30, 2025	54.74	54.96	54.96	55.08	54.65	711,282
July 29, 2025	54.58	54.8	54.8	55.14	54.58	419,743
July 28, 2025	55.2	54.37	54.37	55.22	54.31	2.55M
July 25, 2025	54.24	54.55	54.55	54.65	54.19	192,256
July 24, 2025	54.89	54.55	54.55	54.99	54.42	1.01M
July 23, 2025	54.46	54.45	54.45	54.74	54.3	1.59M
July 22, 2025	54.28	53.9	53.9	54.3	53.8	3.31M
July 21, 2025	54.59	54.44	54.44	54.6	54.2	208,307
July 18, 2025	54.97	54.56	54.56	55.05	54.55	139,522
July 17, 2025	54.5	54.78	54.78	54.78	54.37	495,152
July 16, 2025	54.19	53.96	53.96	54.48	53.96	797,448
July 15, 2025	54.9	54.5	54.5	54.95	54.5	610,805
July 14, 2025	54.37	54.68	54.68	54.68	54.34	268,440
July 11, 2025	55.15	54.82	54.82	55.16	54.66	308,506
July 10, 2025	55.61	55.38	55.38	55.68	55.35	1.1M
July 09, 2025	54.89	55.47	55.47	55.51	54.85	5.78M
July 08, 2025	54.45	54.76	54.76	54.76	54.33	266,662
July 07, 2025	53.95	54.41	54.41	54.41	53.9	100,481
July 04, 2025	54.16	53.86	53.86	54.16	53.72	196,446
July 03, 2025	54.29	54.39	54.39	54.39	53.98	282,062
July 02, 2025	54.12	54.13	54.13	54.2	53.86	721,287
July 01, 2025	54.11	53.76	53.76	54.12	53.64	626,236
June 30, 2025	54.37	54.03	54.03	54.37	53.96	252,716
June 27, 2025	53.83	54.25	54.25	54.25	53.82	166,844
June 26, 2025	53.68	53.42	53.42	53.68	53.2	217,304
June 25, 2025	54.06	53.46	53.46	54.15	53.46	285,573
June 24, 2025	54.22	53.95	53.95	54.22	53.82	403,156
June 23, 2025	53.04	53.18	53.18	53.46	52.83	183,773
June 20, 2025	53.27	53.33	53.33	53.74	53.24	348,972
June 19, 2025	53.3	52.94	52.94	53.32	52.93	2.73M
June 18, 2025	53.87	53.58	53.58	53.89	53.45	246,767
June 17, 2025	53.82	53.79	53.79	53.92	53.55	154,782
June 16, 2025	54.07	54.3	54.3	54.37	53.94	1.84M