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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	54.73	54.96	54.96	55.1	54.61	128,953
September 10, 2025	55.02	54.66	54.66	55.2	54.62	561,361
September 09, 2025	54.8	54.75	54.75	54.97	54.53	1.24M
September 08, 2025	54.57	54.73	54.73	54.79	54.42	472,883
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

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