UK markets closed

iShares Core EURO STOXX 50 UCITS ETF (DE) (EXW1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
44.67+0.58 (+1.30%)
At close: 03:11PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202449.8049.8749.5249.6449.64-
27 Jun 202449.9450.0649.7149.7949.795,083
26 Jun 202450.3550.4249.6749.9049.9010,331
25 Jun 202449.8950.1249.8550.1250.12-
24 Jun 202449.8850.3749.8550.0750.0717
21 Jun 202450.0750.0749.7649.7949.7930
20 Jun 202449.7250.1249.6550.0750.075,100
19 Jun 202449.8549.8549.4849.5049.50-
18 Jun 202449.8349.9649.6049.9649.96-
17 Jun 202449.3549.6249.2349.6249.6261
14 Jun 202450.4350.5449.5149.6549.65-
13 Jun 202451.5751.5750.5650.6950.69-
12 Jun 202451.1951.7051.1451.6851.68-
11 Jun 202451.6551.6550.8850.9250.92-
10 Jun 202451.4351.4651.0251.4651.46300
07 Jun 202451.9351.9551.6151.8551.85-
06 Jun 202451.7552.0751.7551.9751.9710,769
05 Jun 202451.1151.7251.0851.6951.6920,100
04 Jun 202451.0251.1450.7550.8850.88-
03 Jun 202451.5051.5351.0951.1951.19-
31 May 202451.1651.2550.9951.1051.10-
30 May 202450.8051.2250.8051.2251.22-
29 May 202451.4251.4850.9050.9950.99-
28 May 202451.8051.9651.4351.5551.55-
27 May 202451.6051.8451.6051.8451.84240
24 May 202451.2151.5951.2151.5651.56-
23 May 202451.5851.8251.3951.3951.3912,400
22 May 202451.7351.7351.3151.3151.318,972
21 May 202451.7951.8451.5351.7151.711,400
20 May 202451.9051.9651.8351.8351.831,044
17 May 202451.6551.7951.5451.7751.771,586
16 May 202452.0552.0551.6951.6951.69-
15 May 202451.9052.0751.8352.0652.06673
14 May 202451.7951.8251.7451.7851.785,254
13 May 202451.8951.8951.7451.7651.767,337
10 May 202451.7051.9451.7051.7651.7621
09 May 202451.1951.5451.1451.5451.54-
08 May 202451.2351.3251.1451.2251.221,800
07 May 202450.5351.0550.5251.0551.0518
06 May 202450.1250.4650.0350.4650.46100
03 May 202449.8850.1649.7850.0250.02-
02 May 202449.7949.8849.6749.7449.74-
30 Apr 202450.5850.6149.8349.8949.893,840
29 Apr 202450.9850.9850.4950.5150.511,110
26 Apr 202450.3850.8250.3850.8150.8139
25 Apr 202450.4050.4049.6349.9449.94-
24 Apr 202450.8650.8650.3650.4650.469
23 Apr 202450.0350.6550.0350.6550.651,750
22 Apr 202449.8050.0349.6350.0350.03-
19 Apr 202449.5349.6349.4049.4949.49191
18 Apr 202449.6449.7849.5349.5449.541,000
17 Apr 202449.2849.9649.2849.5149.512,500
16 Apr 202449.4249.7449.3849.6749.671,600
15 Apr 202449.9850.6349.8649.8649.86474
12 Apr 202450.3850.5749.6349.6349.631,700
11 Apr 202450.2150.3949.7450.1950.191,916
10 Apr 202450.5450.6649.9750.1250.12-
09 Apr 202450.6850.6850.2250.3150.3121
08 Apr 202450.5350.7850.5350.7550.7530
05 Apr 202450.3250.5150.2250.4950.492,101
04 Apr 202450.9651.1750.6350.6350.631,500
03 Apr 202450.7751.0250.7751.0251.02124
02 Apr 202451.2351.2350.6850.7050.70685
28 Mar 202451.2151.3151.1251.1651.161,500
27 Mar 202450.9951.2350.9951.1951.198
26 Mar 202450.7951.0150.7050.9750.9710
25 Mar 202450.6250.8350.5050.8350.83257
22 Mar 202450.5850.7150.4950.7150.71364
21 Mar 202450.6950.7650.5250.7050.70500
20 Mar 202450.0750.3950.0750.3950.39-
19 Mar 202449.9950.3449.9950.1850.1821,981
18 Mar 202450.2150.2350.0450.0650.062
15 Mar 202450.1450.4250.1350.1350.131,000
14 Mar 202450.4850.6150.2550.2550.25595
13 Mar 202450.2550.4450.2550.3850.38-
12 Mar 202449.7350.1349.7150.1350.13800
11 Mar 202449.6949.6949.5649.6749.67116
08 Mar 202450.1450.1450.0550.0650.06-
07 Mar 202449.2649.8849.2649.8849.88-
06 Mar 202449.2949.4849.2949.4849.485,034
05 Mar 202449.3649.3649.0749.0749.0710,250
04 Mar 202449.3549.4949.3549.4949.4910,553
01 Mar 202449.3649.3649.2049.2049.2016
29 Feb 202449.1749.2649.0649.0649.064,090
28 Feb 202449.1049.1049.0949.1049.1040
27 Feb 202448.9049.1748.9049.1249.12455
26 Feb 202448.8748.9248.8748.9248.92-
23 Feb 202448.8648.9948.8248.9948.9915,010
22 Feb 202448.4248.9748.4248.9748.9736,180
21 Feb 202447.9948.0847.8548.0348.03704
20 Feb 202447.8147.9047.8147.8847.88-
19 Feb 202447.8047.9447.8047.9347.931,112
16 Feb 202447.9548.0147.9548.0148.0143
15 Feb 202447.6147.7647.6147.6947.6920
14 Feb 202447.0847.3847.0847.3847.38-
13 Feb 202447.5747.5747.1547.1547.15-
12 Feb 202447.5347.6947.5347.6947.69425
09 Feb 202447.3347.4347.3347.4347.43-
08 Feb 202447.1347.4047.1347.4047.4040
07 Feb 202447.2047.2047.0647.0647.06-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...