UK markets open in 4 hours 4 minutes

iShares EURO STOXX (DE) (EXSI.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
50.78-0.20 (-0.39%)
At close: 05:36PM CEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202450.7350.7850.4250.7850.7818,709
01 Jul 202451.5151.5150.9550.9850.989,908
28 Jun 202450.8550.8750.4850.5650.568,870
27 Jun 202450.8851.0050.7150.7150.7110,883
26 Jun 202451.3251.4650.6350.8750.8711,792
25 Jun 202451.0551.1350.9151.0851.0882,253
24 Jun 202451.0351.4250.8951.3051.3011,276
21 Jun 202451.1551.1650.8850.8850.886,065
20 Jun 202450.8451.2950.8451.2951.2925,557
19 Jun 202450.9150.9450.6850.6850.685,409
18 Jun 202451.0151.0150.6050.9450.9410,917
17 Jun 202450.5250.6950.2450.5850.5812,382
17 Jun 20240.47023 Dividend
14 Jun 202451.7251.7250.5550.7850.3144,274
13 Jun 202452.4752.5451.7351.7651.2865,410
12 Jun 202452.1852.7852.1852.6952.2019,366
11 Jun 202452.7952.7951.9452.0851.6043,130
10 Jun 202452.4652.6352.3252.6352.1428,463
07 Jun 202453.2553.2552.8053.0052.5113,217
06 Jun 202453.1953.3253.0553.2052.716,436
05 Jun 202452.6452.9952.5252.9752.4813,607
04 Jun 202452.6052.6052.1452.2651.782,035
03 Jun 202453.0053.0252.7552.7952.3011,818
31 May 202452.5152.6152.4352.5352.04867
30 May 202452.1852.5052.1152.4851.998,327
29 May 202452.8352.8352.2752.2851.8066,705
28 May 202453.3153.3152.8152.9152.421,963
27 May 202452.9353.1652.9353.1652.672,336
24 May 202452.5752.9052.5752.9052.41909
23 May 202453.0553.1652.8852.9352.449,083
22 May 202452.9352.9352.8052.8552.369,168
21 May 202453.1353.1352.7953.0452.559,956
20 May 202453.1253.2753.1053.2352.7411,352
17 May 202453.0853.0952.8753.0452.5510,423
16 May 202453.3753.3753.1053.1552.6612,326
15 May 202453.1653.3253.0253.2852.7919,959
14 May 202452.9153.0152.8453.0152.526,559
13 May 202452.9152.9152.7652.8852.393,847
10 May 202452.8552.9552.8152.8552.362,958
09 May 202452.3852.5452.1952.5452.05537
08 May 202452.2052.3852.2052.3051.827,170
07 May 202451.8052.0951.7252.0951.618,216
06 May 202451.2251.5851.2251.5551.071,170
03 May 202451.0351.2551.0151.1550.6819,516
02 May 202451.0351.0350.7950.8150.348,799
30 Apr 202451.5451.5450.9450.9450.4737,563
29 Apr 202451.7951.7951.4351.4350.951,573
26 Apr 202451.2651.5451.1951.4951.014,806
25 Apr 202451.1951.1950.8350.8550.38632
24 Apr 202451.6051.6251.2951.3350.852,146
23 Apr 202451.1051.4451.0151.4450.968,445
22 Apr 202450.7750.7950.5550.7550.2811,440
19 Apr 202450.1950.4850.0950.4249.956,884
18 Apr 202450.5750.6150.3750.5450.0731,071
17 Apr 202450.3150.7250.3050.3449.874,899
16 Apr 202450.3750.5850.2250.3849.9112,676
15 Apr 202451.1351.4850.9151.0150.544,182
12 Apr 202451.4451.5150.7150.8650.39583
11 Apr 202451.1451.1950.8150.9450.477,399
10 Apr 202451.5151.5550.8351.2250.757,962
09 Apr 202451.4951.5051.0551.1450.677,469
08 Apr 202451.2951.6351.2951.6251.143,665
05 Apr 202451.1851.2551.0051.2550.782,833
04 Apr 202451.7851.9051.7051.7751.2914,691
03 Apr 202451.5751.7451.5151.7351.2512,773
02 Apr 202452.3152.3151.4651.4650.986,391
28 Mar 202451.9552.0051.8851.8851.401,378
27 Mar 202451.6751.9151.6751.8351.357,762
26 Mar 202451.4951.6851.4251.6851.201,415
25 Mar 202451.3851.5051.2051.4650.983,090
22 Mar 202451.2051.3851.1951.3750.894,670
21 Mar 202451.3851.4151.1551.4150.935,622
20 Mar 202450.7750.9050.7350.9050.439,742
19 Mar 202450.6350.9150.6050.9150.447,737
18 Mar 202450.8450.8450.6350.6550.182,248
15 Mar 202450.7850.9750.7050.7050.2314,888
15 Mar 20240.109237 Dividend
14 Mar 202450.9851.1850.7550.8450.2612,231
13 Mar 202450.8351.0150.8150.8650.285,444
12 Mar 202450.4450.7550.2050.7550.17727
11 Mar 202450.0750.2550.0750.2549.68460
08 Mar 202450.6550.7050.5050.5049.9223,212
07 Mar 202450.0350.6849.9250.6550.072,053
06 Mar 202449.9050.1349.9050.0849.511,261
05 Mar 202449.9250.0549.8749.9249.367,343
04 Mar 202449.9950.0549.9450.0249.451,520
01 Mar 202450.0050.0049.7749.9649.397,811
29 Feb 202449.9049.9049.7149.7349.163,579
28 Feb 202449.8549.8549.7149.7949.234,270
27 Feb 202449.7049.8749.7049.8749.302,296
26 Feb 202449.7249.7249.6649.6749.1012,556
23 Feb 202449.6749.8549.5849.7849.2110,040
22 Feb 202449.6349.6749.3949.6549.0915,587
21 Feb 202448.9249.0148.8348.9448.385,838
20 Feb 202448.8848.8848.7648.8448.283,115
19 Feb 202448.8248.9048.7448.8848.3213,504
16 Feb 202448.9449.0848.8948.9448.389,535
15 Feb 202448.7448.8148.6048.7548.1988,390
14 Feb 202448.1748.4448.1748.4147.8699,046
13 Feb 202448.6048.6048.1248.1947.641,504
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...