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

55.37

-0.22(-0.40%)

Updated at August 18 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	54.14	54.28	54.28	54.44	54.05	1.81M
June 12, 2025	54.94	54.94	54.94	55.16	54.62	825,043
June 11, 2025	55.56	55.29	55.29	55.63	55.25	193,136
June 10, 2025	55.54	55.47	55.47	55.6	55.31	130,304
June 09, 2025	55.59	55.55	55.55	55.59	55.29	80,525
June 06, 2025	55.41	55.63	55.63	55.67	55.3	588,016
June 05, 2025	55.49	55.42	55.42	55.66	55.13	155,222
June 04, 2025	55.31	55.38	55.38	55.56	55.2	507,892
June 03, 2025	55.06	55.06	55.06	55.08	54.6	61,087
June 02, 2025	54.76	54.85	54.85	54.95	54.38	126,102
May 30, 2025	55.05	54.95	54.95	55.34	54.95	99,061
May 29, 2025	55.58	55.05	55.05	55.71	54.98	262,877
May 28, 2025	55.48	55.08	55.08	55.58	55.08	165,967
May 27, 2025	55.26	55.51	55.51	55.68	55.25	224,561
May 26, 2025	55.4	55.26	55.26	55.4	55.14	302,607