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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	48.05	48.08	48.08	48.1	47.91	3,231
December 03, 2025	48.01	47.97	47.97	48.1	47.87	2,677
December 02, 2025	47.85	47.91	47.91	48.1	47.85	1,761
December 01, 2025	47.72	47.88	47.88	47.88	47.7	9,241
November 28, 2025	47.71	47.9	47.9	47.9	47.71	4,229
November 27, 2025	47.72	47.73	47.73	47.77	47.71	599
November 26, 2025	47.44	47.83	47.83	47.83	47.43	2,194
November 25, 2025	46.99	47.26	47.26	47.26	46.8	605
November 24, 2025	47.14	46.88	46.88	47.21	46.69	1,399
November 21, 2025	46.61	46.98	46.98	47.02	46.61	1,192
November 20, 2025	47.44	47.11	47.11	47.44	47.11	1,933
November 19, 2025	46.95	46.9	46.9	47.04	46.83	85
November 18, 2025	47.26	46.95	46.95	47.26	46.77	2,916
November 17, 2025	47.93	47.71	47.71	47.93	47.59	1,090
November 14, 2025	47.95	47.89	47.89	47.95	47.46	189
November 13, 2025	48.69	48.29	48.29	48.69	48.29	370
November 12, 2025	48.4	48.59	48.59	48.68	48.4	397
November 11, 2025	47.88	48.23	48.23	48.23	47.76	1,318
November 10, 2025	47.39	47.6	47.6	47.65	47.39	2,920
November 07, 2025	47.21	46.88	46.88	47.21	46.84	440
November 06, 2025	47.4	47.12	47.12	47.4	47.12	268
November 05, 2025	47.02	47.52	47.52	47.52	47.02	85
November 04, 2025	46.94	47.39	47.39	47.39	46.85	1,693
November 03, 2025	47.35	47.39	47.39	47.6	47.35	1,784
October 31, 2025	47.54	47.32	47.32	47.54	47.27	1,205
October 30, 2025	47.48	47.6	47.6	47.6	47.36	3,062
October 29, 2025	47.58	47.59	47.59	47.74	47.5	574
October 28, 2025	47.62	47.6	47.6	47.69	47.6	302
October 27, 2025	47.61	47.74	47.74	47.74	47.55	301
October 24, 2025	47.69	47.56	47.56	47.69	47.45	2,364
October 23, 2025	47.6	47.6	47.6	47.66	47.52	1,131
October 22, 2025	47.48	47.46	47.46	47.67	47.46	511
October 21, 2025	47.68	47.68	47.68	47.77	47.63	2,604
October 20, 2025	47.42	47.67	47.67	47.7	47.41	2,172
October 17, 2025	46.83	47.18	47.18	47.33	46.83	2,485
October 16, 2025	47.26	47.53	47.53	47.53	47.18	1,869
October 15, 2025	47.22	47.13	47.13	47.22	47.02	6,692
October 14, 2025	46.57	46.8	46.8	46.8	46.52	1,608
October 13, 2025	46.92	46.93	46.93	47.02	46.84	1,731
October 10, 2025	47.39	46.72	46.72	47.39	46.72	994
October 09, 2025	47.53	47.4	47.4	47.61	47.4	99
October 08, 2025	47.29	47.64	47.64	47.67	47.29	678
October 07, 2025	47.29	47.24	47.24	47.4	47.22	2,168
October 06, 2025	47.33	47.33	47.33	47.4	47.18	1,134
October 03, 2025	47.23	47.34	47.34	47.34	47.23	1,355
October 02, 2025	47.28	47.1	47.1	47.32	47.07	25,268
October 01, 2025	46.18	46.89	46.89	46.89	46.18	4,607
September 30, 2025	45.78	46.03	46.03	46.06	45.69	3,845
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

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