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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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