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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	51.36	51.27	51.27	51.5	51.25	3,615
January 13, 2026	51.17	51.38	51.38	51.38	51.17	2,257
January 12, 2026	50.84	51.06	51.06	51.06	50.78	2,703
January 09, 2026	50.3	50.84	50.84	50.94	50.3	13,151
January 08, 2026	50.35	50.12	50.12	50.35	50.1	57,775
January 07, 2026	50.44	50.41	50.41	50.44	50.28	74,299
January 06, 2026	50.2	50.39	50.39	50.51	50.08	8,625
January 05, 2026	49.89	50.19	50.19	50.19	49.69	29,236
January 02, 2026	49.11	49.72	49.72	49.72	49.11	2,712
December 30, 2025	48.83	49.08	49.08	49.1	48.79	20,071
December 29, 2025	48.88	48.82	48.82	48.91	48.69	16,632
December 23, 2025	48.48	48.74	48.74	48.79	48.48	71,262
December 22, 2025	48.47	48.39	48.39	48.48	48.3	298
December 19, 2025	48.25	48.5	48.5	48.6	48.23	645
December 18, 2025	47.86	48.28	48.28	48.28	47.86	795
December 17, 2025	48.06	47.86	47.86	48.2	47.86	11,118
December 16, 2025	48.14	47.92	47.92	48.28	47.86	1,719
December 15, 2025	48.09	48.25	48.25	48.26	47.99	1,338
December 12, 2025	48.42	47.97	47.83	48.53	47.94	5,049
December 11, 2025	47.85	48.28	48.14	48.29	47.85	310
December 10, 2025	47.8	48.01	48.01	48.01	47.8	3,670
December 09, 2025	47.99	47.77	47.77	48	47.77	4,349
December 08, 2025	47.94	47.98	47.98	48.05	47.91	15,783
December 05, 2025	48.09	48.05	48.05	48.23	48.03	1,904
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

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