iShares VII PLC - iShares Core EURO STOXX 50 ETF EUR Acc (CSSX5E.SW)
Swiss - Swiss Delayed price. Currency in EUR
Add to watchlist
At close: 06:36PM CEST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 180.42 | 181.24 | 180.16 | 180.48 | 180.48 | 5,324 |
| 27 June 2024 | 181.58 | 181.76 | 181.08 | 181.22 | 181.22 | 3,610 |
| 26 June 2024 | 183.02 | 183.02 | 180.42 | 181.26 | 181.26 | 10,108 |
| 25 June 2024 | 181.28 | 181.86 | 181.14 | 181.64 | 181.64 | 2,447 |
| 24 June 2024 | 181.28 | 182.78 | 181.06 | 182.42 | 182.42 | 2,590 |
| 21 June 2024 | 182.00 | 182.00 | 180.48 | 180.48 | 180.48 | 2,856 |
| 20 June 2024 | 180.40 | 182.46 | 180.40 | 182.46 | 182.46 | 5,363 |
| 19 June 2024 | 181.04 | 181.04 | 180.10 | 180.14 | 180.14 | 12,712 |
| 18 June 2024 | 181.04 | 181.06 | 180.28 | 181.06 | 181.06 | 1,986 |
| 17 June 2024 | 179.36 | 180.24 | 178.88 | 179.74 | 179.74 | 4,107 |
| 14 June 2024 | 181.86 | 181.86 | 177.36 | 178.06 | 178.06 | 16,460 |
| 13 June 2024 | 185.42 | 185.42 | 181.68 | 181.68 | 181.68 | 5,243 |
| 12 June 2024 | 183.60 | 185.40 | 183.34 | 185.38 | 185.38 | 3,860 |
| 11 June 2024 | 185.24 | 185.24 | 182.00 | 182.70 | 182.70 | 4,069 |
| 10 June 2024 | 184.40 | 184.72 | 183.28 | 184.72 | 184.72 | 6,869 |
| 07 June 2024 | 186.94 | 186.94 | 185.00 | 185.88 | 185.88 | 21,100 |
| 06 June 2024 | 186.54 | 186.98 | 186.18 | 186.68 | 186.68 | 9,916 |
| 05 June 2024 | 183.56 | 185.80 | 183.56 | 185.08 | 185.08 | 19,858 |
| 04 June 2024 | 183.84 | 183.84 | 182.12 | 182.44 | 182.44 | 14,817 |
| 03 June 2024 | 185.56 | 185.56 | 184.54 | 184.56 | 184.56 | 3,784 |
| 31 May 2024 | 183.72 | 183.90 | 183.10 | 183.36 | 183.36 | 2,252 |
| 30 May 2024 | 182.10 | 183.70 | 182.10 | 183.70 | 183.70 | 2,729 |
| 29 May 2024 | 185.00 | 185.00 | 182.82 | 182.82 | 182.82 | 6,581 |
| 28 May 2024 | 186.36 | 186.64 | 184.88 | 185.22 | 185.22 | 4,715 |
| 27 May 2024 | 185.42 | 186.08 | 185.18 | 186.08 | 186.08 | 4,829 |
| 24 May 2024 | 183.92 | 185.30 | 183.92 | 185.30 | 185.30 | 5,447 |
| 23 May 2024 | 185.60 | 186.20 | 185.14 | 185.28 | 185.28 | 5,960 |
| 22 May 2024 | 185.38 | 185.38 | 184.76 | 184.92 | 184.92 | 2,017 |
| 21 May 2024 | 186.30 | 186.30 | 185.00 | 185.74 | 185.74 | 3,205 |
| 17 May 2024 | 185.74 | 185.98 | 185.18 | 185.78 | 185.78 | 3,970 |
| 16 May 2024 | 187.20 | 187.20 | 186.28 | 186.28 | 186.28 | 5,301 |
| 15 May 2024 | 186.80 | 186.98 | 186.18 | 186.96 | 186.96 | 11,199 |
| 14 May 2024 | 186.24 | 186.24 | 185.50 | 186.22 | 186.22 | 3,920 |
| 13 May 2024 | 186.52 | 186.52 | 186.08 | 186.12 | 186.12 | 932 |
| 10 May 2024 | 185.90 | 186.62 | 185.78 | 185.98 | 185.98 | 6,746 |
| 08 May 2024 | 183.60 | 184.34 | 183.50 | 184.30 | 184.30 | 1,329 |
| 07 May 2024 | 181.94 | 183.22 | 181.36 | 183.22 | 183.22 | 6,080 |
| 06 May 2024 | 180.22 | 181.54 | 179.86 | 181.04 | 181.04 | 949 |
| 03 May 2024 | 179.42 | 180.24 | 178.80 | 179.58 | 179.58 | 5,090 |
| 02 May 2024 | 179.24 | 179.24 | 178.38 | 178.38 | 178.38 | 10,809 |
| 30 Apr 2024 | 181.88 | 181.88 | 179.50 | 179.50 | 179.50 | 3,831 |
| 29 Apr 2024 | 183.12 | 183.12 | 181.52 | 181.52 | 181.52 | 3,037 |
| 26 Apr 2024 | 181.32 | 182.34 | 180.90 | 182.32 | 182.32 | 3,930 |
| 25 Apr 2024 | 181.40 | 181.40 | 178.26 | 179.46 | 179.46 | 9,517 |
| 24 Apr 2024 | 182.80 | 182.80 | 181.22 | 181.22 | 181.22 | 4,931 |
| 23 Apr 2024 | 180.76 | 181.16 | 180.36 | 181.16 | 181.16 | 2,440 |
| 22 Apr 2024 | 179.76 | 179.76 | 178.30 | 179.18 | 179.18 | 4,765 |
| 19 Apr 2024 | 177.00 | 178.36 | 177.00 | 177.94 | 177.94 | 3,375 |
| 18 Apr 2024 | 178.86 | 178.90 | 178.40 | 178.72 | 178.72 | 2,018 |
| 17 Apr 2024 | 178.24 | 179.82 | 178.06 | 178.06 | 178.06 | 3,215 |
| 16 Apr 2024 | 177.70 | 178.92 | 177.52 | 177.88 | 177.88 | 10,314 |
| 15 Apr 2024 | 180.20 | 182.08 | 180.00 | 180.36 | 180.36 | 3,849 |
| 12 Apr 2024 | 181.58 | 181.60 | 178.68 | 178.68 | 178.68 | 2,333 |
| 11 Apr 2024 | 180.58 | 181.20 | 178.80 | 179.60 | 179.60 | 6,518 |
| 10 Apr 2024 | 181.78 | 181.78 | 180.00 | 181.12 | 181.12 | 872 |
| 09 Apr 2024 | 181.82 | 182.02 | 180.28 | 180.54 | 180.54 | 4,669 |
| 08 Apr 2024 | 181.10 | 182.56 | 181.10 | 182.54 | 182.54 | 5,021 |
| 05 Apr 2024 | 181.02 | 181.24 | 180.10 | 181.12 | 181.12 | 4,526 |
| 04 Apr 2024 | 183.28 | 183.66 | 183.28 | 183.56 | 183.56 | 1,212 |
| 03 Apr 2024 | 182.80 | 183.24 | 182.50 | 183.24 | 183.24 | 4,824 |
| 02 Apr 2024 | 184.08 | 184.84 | 182.10 | 182.36 | 182.36 | 37,452 |
| 28 Mar 2024 | 184.06 | 184.36 | 183.68 | 183.68 | 183.68 | 7,520 |
| 27 Mar 2024 | 182.86 | 184.10 | 182.86 | 183.66 | 183.66 | 6,671 |
| 26 Mar 2024 | 182.20 | 183.24 | 182.20 | 183.14 | 183.14 | 4,853 |
| 25 Mar 2024 | 181.88 | 182.44 | 181.36 | 182.38 | 182.38 | 1,323 |
| 22 Mar 2024 | 181.78 | 181.98 | 181.56 | 181.86 | 181.86 | 4,044 |
| 21 Mar 2024 | 182.52 | 182.52 | 181.48 | 182.40 | 182.40 | 5,733 |
| 20 Mar 2024 | 179.98 | 180.76 | 179.98 | 180.28 | 180.28 | 1,589 |
| 19 Mar 2024 | 179.66 | 180.60 | 179.66 | 180.60 | 180.60 | 13,895 |
| 18 Mar 2024 | 180.40 | 180.40 | 179.68 | 179.80 | 179.80 | 6,228 |
| 15 Mar 2024 | 180.78 | 181.20 | 180.14 | 180.14 | 180.14 | 6,641 |
| 14 Mar 2024 | 180.98 | 181.32 | 179.96 | 180.10 | 180.10 | 14,585 |
| 13 Mar 2024 | 180.14 | 180.92 | 180.10 | 180.58 | 180.58 | 1,310 |
| 12 Mar 2024 | 178.58 | 179.88 | 178.10 | 179.78 | 179.78 | 2,890 |
| 11 Mar 2024 | 177.86 | 178.16 | 177.44 | 177.92 | 177.92 | 10,505 |
| 08 Mar 2024 | 179.60 | 179.90 | 179.02 | 179.02 | 179.02 | 4,510 |
| 07 Mar 2024 | 176.84 | 179.64 | 176.84 | 179.60 | 179.60 | 6,508 |
| 06 Mar 2024 | 176.46 | 177.46 | 176.46 | 177.36 | 177.36 | 5,553 |
| 05 Mar 2024 | 177.06 | 177.10 | 176.60 | 176.62 | 176.62 | 2,258 |
| 04 Mar 2024 | 176.94 | 177.28 | 176.80 | 176.94 | 176.94 | 2,859 |
| 01 Mar 2024 | 176.70 | 176.70 | 176.04 | 176.60 | 176.60 | 2,593 |
| 29 Feb 2024 | 176.40 | 176.64 | 176.06 | 176.06 | 176.06 | 1,035 |
| 28 Feb 2024 | 176.12 | 176.18 | 175.96 | 175.98 | 175.98 | 7,206 |
| 27 Feb 2024 | 175.58 | 176.32 | 175.58 | 176.32 | 176.32 | 2,629 |
| 26 Feb 2024 | 175.48 | 175.66 | 175.32 | 175.52 | 175.52 | 5,667 |
| 23 Feb 2024 | 175.24 | 176.10 | 175.12 | 175.88 | 175.88 | 5,584 |
| 22 Feb 2024 | 174.52 | 175.32 | 174.02 | 175.16 | 175.16 | 1,454 |
| 21 Feb 2024 | 172.12 | 172.54 | 171.80 | 172.34 | 172.34 | 8,893 |
| 20 Feb 2024 | 171.64 | 171.84 | 171.50 | 171.84 | 171.84 | 1,465 |
| 19 Feb 2024 | 171.28 | 171.86 | 171.28 | 171.86 | 171.86 | 11,520 |
| 16 Feb 2024 | 171.92 | 172.40 | 171.44 | 171.86 | 171.86 | 5,674 |
| 15 Feb 2024 | 170.84 | 171.10 | 170.84 | 171.00 | 171.00 | 4,637 |
| 14 Feb 2024 | 168.90 | 169.94 | 168.90 | 169.82 | 169.82 | 9,337 |
| 13 Feb 2024 | 170.76 | 170.76 | 168.52 | 169.12 | 169.12 | 2,523 |
| 12 Feb 2024 | 170.56 | 171.18 | 170.54 | 171.08 | 171.08 | 5,684 |
| 09 Feb 2024 | 169.54 | 170.30 | 169.42 | 170.08 | 170.08 | 3,130 |
| 08 Feb 2024 | 169.08 | 170.04 | 169.08 | 169.80 | 169.80 | 2,683 |
| 07 Feb 2024 | 169.06 | 169.20 | 168.58 | 168.64 | 168.64 | 63,714 |
| 06 Feb 2024 | 168.66 | 169.08 | 167.88 | 169.06 | 169.06 | 3,253 |
| 05 Feb 2024 | 167.86 | 168.06 | 167.18 | 167.26 | 167.26 | 2,465 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.