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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.07	53.36	53.36	53.37	52.88	1,826
February 19, 2026	53.31	52.97	52.97	53.31	52.83	1,701
February 18, 2026	52.83	53.21	53.21	53.29	52.83	1,114
February 17, 2026	52.26	52.53	52.53	52.53	52.24	816
February 16, 2026	52.41	52.33	52.33	52.41	52.14	1,849
February 13, 2026	52.18	52.24	52.24	52.31	52.09	3,989
February 12, 2026	52.62	52.22	52.22	52.65	52.22	975
February 11, 2026	51.82	52.12	52.12	52.24	51.82	1,167
February 10, 2026	51.97	51.85	51.85	52.17	51.84	8,876
February 09, 2026	52	51.98	51.98	52.01	51.73	5,240
February 06, 2026	50.93	51.56	51.56	51.61	50.88	1,412
February 05, 2026	51.22	51.1	51.1	51.28	50.78	6,286
February 04, 2026	51.2	51.21	51.21	51.58	51.09	23,151
February 03, 2026	52.32	51.75	51.75	52.32	51.57	432
February 02, 2026	50.97	52.14	52.14	52.14	50.91	6,707
January 30, 2026	50.9	51.31	51.31	51.32	50.9	2,267
January 29, 2026	51.05	50.88	50.88	51.27	50.75	1,460
January 28, 2026	51.85	51.15	51.15	51.85	51.06	1,055
January 27, 2026	51.63	51.78	51.78	51.78	51.51	650
January 26, 2026	51.18	51.42	51.42	51.42	51.07	2,597
January 23, 2026	51.13	51.23	51.23	51.23	50.99	16,283
January 22, 2026	51.08	51.06	51.06	51.16	51.04	4,117
January 21, 2026	50.49	50.54	50.54	50.57	50.3	118
January 20, 2026	50.58	50.72	50.72	50.72	50.15	2,997
January 19, 2026	51.06	50.98	50.98	51.06	50.9	1,402
January 16, 2026	51.66	51.72	51.72	51.72	51.54	930
January 15, 2026	51.62	51.54	51.54	51.73	51.51	20,978
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

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