iShares STOXX Europe 50 UCITS ETF (DE) (EXW3.DE) XETRA

51.57

+0.3(+0.59%)

Updated at January 15 04:02PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 202651.3651.2751.2751.551.253,615
January 13, 202651.1751.3851.3851.3851.172,257
January 12, 202650.8451.0651.0651.0650.782,703
January 09, 202650.350.8450.8450.9450.313,151
January 08, 202650.3550.1250.1250.3550.157,775
January 07, 202650.4450.4150.4150.4450.2874,299
January 06, 202650.250.3950.3950.5150.088,625
January 05, 202649.8950.1950.1950.1949.6929,236
January 02, 202649.1149.7249.7249.7249.112,712
December 30, 202548.8349.0849.0849.148.7920,071
December 29, 202548.8848.8248.8248.9148.6916,632
December 23, 202548.4848.7448.7448.7948.4871,262
December 22, 202548.4748.3948.3948.4848.3298
December 19, 202548.2548.548.548.648.23645
December 18, 202547.8648.2848.2848.2847.86795
December 17, 202548.0647.8647.8648.247.8611,118
December 16, 202548.1447.9247.9248.2847.861,719
December 15, 202548.0948.2548.2548.2647.991,338
December 12, 202548.4247.9747.8348.5347.945,049
December 11, 202547.8548.2848.1448.2947.85310
December 10, 202547.848.0148.0148.0147.83,670
December 09, 202547.9947.7747.774847.774,349
December 08, 202547.9447.9847.9848.0547.9115,783
December 05, 202548.0948.0548.0548.2348.031,904
December 04, 202548.0548.0848.0848.147.913,231
December 03, 202548.0147.9747.9748.147.872,677
December 02, 202547.8547.9147.9148.147.851,761
December 01, 202547.7247.8847.8847.8847.79,241
November 28, 202547.7147.947.947.947.714,229
November 27, 202547.7247.7347.7347.7747.71599
November 26, 202547.4447.8347.8347.8347.432,194
November 25, 202546.9947.2647.2647.2646.8605
November 24, 202547.1446.8846.8847.2146.691,399
November 21, 202546.6146.9846.9847.0246.611,192
November 20, 202547.4447.1147.1147.4447.111,933
November 19, 202546.9546.946.947.0446.8385
November 18, 202547.2646.9546.9547.2646.772,916
November 17, 202547.9347.7147.7147.9347.591,090
November 14, 202547.9547.8947.8947.9547.46189
November 13, 202548.6948.2948.2948.6948.29370
November 12, 202548.448.5948.5948.6848.4397
November 11, 202547.8848.2348.2348.2347.761,318
November 10, 202547.3947.647.647.6547.392,920
November 07, 202547.2146.8846.8847.2146.84440
November 06, 202547.447.1247.1247.447.12268
November 05, 202547.0247.5247.5247.5247.0285
November 04, 202546.9447.3947.3947.3946.851,693
November 03, 202547.3547.3947.3947.647.351,784
October 31, 202547.5447.3247.3247.5447.271,205
October 30, 202547.4847.647.647.647.363,062
October 29, 202547.5847.5947.5947.7447.5574
October 28, 202547.6247.647.647.6947.6302
October 27, 202547.6147.7447.7447.7447.55301
October 24, 202547.6947.5647.5647.6947.452,364
October 23, 202547.647.647.647.6647.521,131
October 22, 202547.4847.4647.4647.6747.46511
October 21, 202547.6847.6847.6847.7747.632,604
October 20, 202547.4247.6747.6747.747.412,172
October 17, 202546.8347.1847.1847.3346.832,485
October 16, 202547.2647.5347.5347.5347.181,869
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved