Australia markets close in 4 hours 34 minutes

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

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
50.41+0.62 (+1.25%)
At close: 05:36PM CEST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 July 202450.1150.5150.0550.4150.41243,325
02 July 202449.7849.8049.4149.7949.79399,608
01 July 202450.5450.5549.9750.0250.02291,509
28 June 202449.9249.9249.5149.6549.65425,150
27 June 202449.9550.0449.7049.7449.74420,519
26 June 202450.3650.4849.6049.8749.87221,530
25 June 202449.9650.1049.8350.0750.0757,692
24 June 202449.9850.3949.8550.2450.24161,450
21 June 202450.0350.1149.6049.7849.78351,765
20 June 202449.7350.2349.7250.2350.23183,308
19 June 202449.8449.9049.5549.5849.58333,589
18 June 202449.9049.9049.5349.8849.88267,581
17 June 202449.4349.7149.0849.5149.51589,843
17 June 20240.555567 Dividend
14 June 202450.6250.6449.4349.6449.08537,099
13 June 202451.6451.6450.5950.6350.06205,386
12 June 202451.1151.7551.0951.6751.09371,311
11 June 202451.6151.6450.8050.9250.35287,767
10 June 202451.2151.4451.0351.4450.86186,827
07 June 202452.0652.0851.4951.7951.2163,234
06 June 202451.9352.0851.7851.9951.41803,770
05 June 202451.1851.7351.0951.6051.02679,340
04 June 202451.1851.1850.6950.7950.22243,684
03 June 202451.6251.6751.2451.3450.77257,646
31 May 202451.1551.3150.9651.0950.52183,752
30 May 202450.8051.1550.7951.1350.56185,141
29 May 202451.5451.5450.8550.9250.35193,947
28 May 202452.0252.0251.4251.5851.00129,893
27 May 202451.6051.8251.5751.8251.2438,358
24 May 202451.2351.6351.1451.5750.99365,749
23 May 202451.6951.8851.4851.5951.01252,589
22 May 202451.6051.6451.4451.4850.90315,289
21 May 202451.8051.8551.4751.6851.10263,689
20 May 202451.8551.9751.8151.9351.35110,216
17 May 202451.7451.8051.5151.7551.17118,384
16 May 202452.1152.1151.7951.8351.25102,720
15 May 202452.0152.0951.8152.0551.47155,069
14 May 202451.8051.8851.5751.8451.2674,713
13 May 202451.9151.9451.7451.8051.22210,428
10 May 202451.7851.9651.7451.7951.21114,339
09 May 202451.2851.5951.1051.5550.97158,324
08 May 202451.1251.3451.0551.2450.67209,109
07 May 202450.7051.0250.5350.9950.42137,223
06 May 202450.1350.5250.0250.4049.8492,645
03 May 202449.9450.2449.7549.9949.43119,557
02 May 202449.8249.9049.6349.6549.09415,584
30 Apr 202450.6350.6449.9249.9949.4383,148
29 Apr 202450.9650.9650.4950.5049.93129,243
26 Apr 202450.3250.8550.2750.7650.19134,860
25 Apr 202450.4150.4149.5649.9649.40128,550
24 Apr 202450.8150.8850.3850.4749.91166,285
23 Apr 202450.3150.6550.1750.6250.05154,032
22 Apr 202450.0250.0549.5849.8549.30314,367
19 Apr 202449.2849.7049.2249.5248.97198,622
18 Apr 202449.7249.8049.4449.7249.16329,765
17 Apr 202449.5150.0349.4549.5248.97320,409
16 Apr 202449.4649.7849.3649.5148.95174,913
15 Apr 202450.2350.6750.0750.1749.61191,492
12 Apr 202450.4950.5849.6949.9049.34203,713
11 Apr 202450.3250.4149.6849.9949.43208,781
10 Apr 202450.5950.7049.7850.2749.71407,453
09 Apr 202450.6150.6550.1550.2249.6679,994
08 Apr 202450.4850.8850.4550.7850.21168,800
05 Apr 202450.3350.5050.1650.4449.8883,827
04 Apr 202451.0451.2150.9851.0650.49125,435
03 Apr 202450.8651.0350.7851.0050.43116,896
02 Apr 202451.6852.1950.7050.7650.19401,339
28 Mar 202451.2451.3551.1451.1550.58322,463
27 Mar 202451.0051.2650.9751.1550.58134,448
26 Mar 202450.7851.0650.7150.9850.41183,408
25 Mar 202450.6650.8250.4550.7950.22204,601
22 Mar 202450.6050.6750.3950.6150.04136,095
21 Mar 202450.8350.8650.4750.8050.23212,208
20 Mar 202450.1050.3450.0550.2849.7278,385
19 Mar 202450.0650.3150.0050.3149.7577,055
18 Mar 202450.2150.2649.9950.0749.51125,745
15 Mar 202450.2050.4550.1750.1749.61156,361
15 Mar 20240.127491 Dividend
14 Mar 202450.5350.6550.2350.2949.60135,120
13 Mar 202450.2650.5150.1850.3849.6980,236
12 Mar 202449.8750.2049.6150.1849.4952,050
11 Mar 202449.5449.7249.4749.6348.96303,166
08 Mar 202450.1450.2149.9649.9649.28394,031
07 Mar 202449.3650.1549.2850.1049.41377,827
06 Mar 202449.2449.5449.2449.5148.84399,765
05 Mar 202449.3649.4949.2349.2648.59859,347
04 Mar 202449.3449.4949.3149.4348.75155,075
01 Mar 202449.3449.3649.0549.2648.59429,454
29 Feb 202449.2249.3049.0349.1048.43142,809
28 Feb 202449.1249.1549.0449.1548.481,391,137
27 Feb 202448.9949.1748.9449.1548.48121,580
26 Feb 202448.9448.9948.8848.9448.27133,523
23 Feb 202448.8449.1148.7949.0348.36286,496
22 Feb 202448.6748.9348.4948.8548.18301,507
21 Feb 202447.9748.1247.8548.0247.36160,439
20 Feb 202447.8847.9347.7847.8847.22165,502
19 Feb 202447.7947.9447.7447.9147.2585,758
16 Feb 202447.9848.1047.7847.9347.27250,885
15 Feb 202447.6747.7847.6047.7247.07283,928
14 Feb 202447.1647.4147.1247.4046.75176,727
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...