iShares STOXX Europe 50 UCITS ETF (DE) - EXW3.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	45.87	45.81	45.81	45.88	45.74	1,034
September 26, 2025	45.48	45.78	45.78	45.78	45.48	1,179
September 25, 2025	45.46	45.39	45.39	45.47	45.32	296
September 24, 2025	45.66	45.6	45.6	45.66	45.58	440
September 23, 2025	45.66	45.71	45.71	45.87	45.66	936
September 22, 2025	45.71	45.65	45.65	45.71	45.57	1,761
September 19, 2025	45.65	45.69	45.69	45.79	45.65	1,189
September 18, 2025	45.33	45.64	45.64	45.65	45.33	2,162
September 17, 2025	45.12	45.12	45.12	45.19	45.06	245
September 16, 2025	45.52	45.09	45.09	45.52	45.09	1,264
September 15, 2025	45.6	45.57	45.57	45.6	45.43	8,096
September 12, 2025	45.83	45.72	45.39	45.85	45.63	425
September 11, 2025	45.74	45.83	45.49	45.83	45.74	26
September 10, 2025	45.84	45.61	45.27	45.9	45.54	1,422
September 09, 2025	45.68	45.7	45.7	45.77	45.6	742
September 08, 2025	45.72	45.7	45.7	45.72	45.58	790
September 05, 2025	45.86	45.57	45.57	45.86	45.57	379
September 04, 2025	45.55	45.78	45.78	45.81	45.55	1,484
September 03, 2025	45.44	45.54	45.54	45.55	45.35	9,319
September 02, 2025	45.57	45.14	45.14	45.57	45.14	2,790
September 01, 2025	45.77	45.72	45.72	45.77	45.64	3,014
August 29, 2025	45.81	45.6	45.6	45.81	45.6	8,143
August 28, 2025	46.06	45.87	45.87	46.1	45.87	2,032
August 27, 2025	45.86	45.94	45.94	45.94	45.86	339
August 26, 2025	45.81	45.7	45.7	45.93	45.7	3,410
August 25, 2025	46.28	46.06	46.06	46.3	46.06	1,480
August 22, 2025	46.19	46.35	46.35	46.6	46.19	2,117
August 21, 2025	46.24	46.27	46.27	46.27	46.08	1,652
August 20, 2025	45.98	46.23	46.23	46.31	45.98	5,428
August 19, 2025	45.75	46.07	46.07	46.07	45.75	1,040
August 18, 2025	45.65	45.71	45.71	45.71	45.52	6,385
August 15, 2025	45.9	45.64	45.64	45.9	45.63	19,387
August 14, 2025	45.36	45.66	45.66	45.66	45.36	8,831
August 13, 2025	45.09	45.26	45.26	45.29	45.09	1,568
August 12, 2025	45.01	44.87	44.87	45.01	44.82	15
August 11, 2025	45.03	44.87	44.87	45.03	44.85	870
August 08, 2025	44.82	44.83	44.83	44.88	44.75	847
August 07, 2025	44.3	44.74	44.74	44.88	44.3	16,135
August 06, 2025	44.42	44.25	44.25	44.42	44.23	579
August 05, 2025	44.43	44.32	44.32	44.44	44.32	1,381
August 04, 2025	43.8	44.25	44.25	44.25	43.8	618
August 01, 2025	44.27	43.58	43.58	44.27	43.4	9,861
July 31, 2025	45.29	44.75	44.75	45.29	44.63	29,751
July 30, 2025	45.08	45.25	45.25	45.32	45.08	520
July 29, 2025	45.33	45.22	45.22	45.75	45.1	743
July 28, 2025	45.62	45.19	45.19	45.62	45.19	13,016
July 25, 2025	45.08	45.15	45.15	45.22	45	610
July 24, 2025	45.48	45.31	45.31	45.57	45.2	18,926
July 23, 2025	45.15	45.31	45.31	45.36	45.15	1,029
July 22, 2025	44.82	44.74	44.74	44.82	44.66	40
July 21, 2025	45	44.9	44.9	45	44.8	1,647
July 18, 2025	45.27	45.02	45.02	45.29	45.02	238
July 17, 2025	45.04	45.19	45.19	45.19	45.04	510
July 16, 2025	44.95	44.7	44.7	45.06	44.7	1,196
July 15, 2025	45.35	45.07	45.07	45.35	45.07	3,478
July 14, 2025	45.04	45.24	45.24	45.24	45.04	583
July 11, 2025	45.62	45.22	45.22	45.62	45.19	4,337
July 10, 2025	45.76	45.77	45.77	45.83	45.69	2,346
July 09, 2025	45.23	45.54	45.54	45.55	45.23	3,786
July 08, 2025	44.85	45.11	45.11	45.11	44.78	705

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