iShares EURO STOXX UCITS ETF (DE)

STOXXEEX
🏛️ germany →
59.48
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 47.63 47.76 47.62 47.76 0.0M
2021-12-29 47.77 47.83 47.56 47.61 0.1M
2021-12-28 47.56 47.90 47.56 47.76 0.0M
2021-12-27 47.01 47.52 47.01 47.52 0.0M
2021-12-23 47.00 47.28 46.90 47.25 0.0M
2021-12-22 46.46 46.80 46.36 46.80 0.0M
2021-12-21 46.09 46.37 45.92 46.37 0.1M
2021-12-20 45.36 45.68 44.99 45.60 0.1M
2021-12-17 46.32 46.40 45.85 46.03 0.0M
2021-12-16 46.87 46.98 46.53 46.53 0.1M
2021-12-15 46.21 46.28 46.06 46.13 0.0M
2021-12-14 46.90 46.90 46.27 46.27 0.0M
2021-12-13 46.95 47.22 46.61 46.69 0.0M
2021-12-10 46.81 47.02 46.75 46.85 0.0M
2021-12-09 47.27 47.27 46.97 47.00 0.0M
2021-12-08 47.60 47.75 47.19 47.19 0.0M
2021-12-07 46.82 47.62 46.82 47.61 0.1M
2021-12-06 46.03 46.34 45.69 46.26 0.1M
2021-12-03 46.34 46.34 45.49 45.67 0.1M
2021-12-02 46.17 46.28 45.77 46.01 0.0M
2021-12-01 46.15 46.79 46.00 46.67 0.0M
2021-11-30 45.63 46.09 45.42 45.68 0.9M
2021-11-29 46.38 46.49 46.12 46.15 0.0M
2021-11-26 46.43 46.64 45.90 45.90 0.1M
2021-11-25 47.77 47.85 47.70 47.84 0.0M
2021-11-24 47.74 47.77 47.20 47.58 0.0M
2021-11-23 47.80 47.97 47.50 47.60 0.0M
2021-11-22 48.52 48.53 48.23 48.26 0.0M
2021-11-19 48.77 48.82 48.21 48.37 0.0M
2021-11-18 48.79 48.92 48.64 48.67 0.0M
2021-11-17 48.79 48.88 48.79 48.80 0.0M
2021-11-16 48.82 48.84 48.74 48.78 0.1M
2021-11-15 48.48 48.69 48.48 48.69 0.0M
2021-11-12 48.38 48.47 48.29 48.47 0.0M
2021-11-11 48.19 48.37 48.18 48.37 0.0M
2021-11-10 48.32 48.32 48.08 48.27 0.0M
2021-11-09 48.20 48.44 48.20 48.25 0.0M
2021-11-08 48.38 48.44 48.36 48.37 0.1M
2021-11-05 48.23 48.50 48.23 48.37 0.0M
2021-11-04 48.19 48.20 48.08 48.20 0.0M
2021-11-03 47.77 47.94 47.75 47.94 0.0M
2021-11-02 47.49 47.78 47.49 47.77 0.0M
2021-11-01 47.43 47.64 47.43 47.57 0.1M
2021-10-29 46.86 47.20 46.74 47.19 0.0M
2021-10-28 47.03 47.19 46.96 47.19 0.0M
2021-10-27 47.13 47.13 46.98 47.03 0.0M
2021-10-26 46.90 47.17 46.84 47.12 0.0M
2021-10-25 46.83 46.86 46.78 46.82 0.0M
2021-10-22 46.66 46.93 46.66 46.76 0.0M
2021-10-21 46.30 46.57 46.30 46.48 0.0M
2021-10-20 46.36 46.64 46.36 46.60 0.0M
2021-10-19 46.44 46.48 46.37 46.48 0.0M
2021-10-18 46.40 46.40 46.14 46.28 0.0M
2021-10-15 46.46 46.60 46.35 46.59 0.0M
2021-10-14 45.93 46.29 45.86 46.26 0.0M
2021-10-13 45.24 45.69 45.24 45.62 0.0M
2021-10-12 44.90 45.36 44.90 45.36 0.0M
2021-10-11 45.36 45.42 45.19 45.42 0.0M
2021-10-08 45.67 45.70 45.44 45.44 0.0M
2021-10-07 45.44 45.81 45.32 45.81 0.0M
2021-10-06 44.99 44.99 44.50 44.86 0.1M
2021-10-05 44.96 45.49 44.94 45.49 0.0M
2021-10-04 44.99 45.21 44.79 44.79 0.0M
2021-10-01 44.65 45.28 44.65 45.16 0.0M
2021-09-30 45.89 45.95 45.35 45.35 0.0M
2021-09-29 45.51 45.84 45.48 45.55 0.1M
2021-09-28 46.28 46.28 45.31 45.31 0.1M
2021-09-27 46.74 46.74 46.40 46.40 0.0M
2021-09-24 46.54 46.54 46.33 46.36 0.0M
2021-09-23 46.69 46.88 46.68 46.81 0.0M
2021-09-22 46.25 46.34 46.11 46.34 0.0M
2021-09-21 45.61 45.91 45.42 45.87 0.0M
2021-09-20 45.48 45.48 44.96 45.28 0.0M
2021-09-17 46.89 46.92 46.06 46.15 0.0M
2021-09-16 46.52 46.68 46.49 46.55 0.0M
2021-09-15 46.76 46.76 46.28 46.28 0.0M
2021-09-14 47.11 47.27 47.00 47.16 0.0M
2021-09-13 47.20 47.34 47.10 47.14 0.0M
2021-09-10 47.26 47.30 46.94 46.98 0.0M
2021-09-09 46.82 47.27 46.73 47.18 0.0M
2021-09-08 47.12 47.42 47.00 47.14 0.0M
2021-09-07 47.74 47.74 47.58 47.61 0.1M
2021-09-06 47.57 47.82 47.56 47.76 0.0M
2021-09-03 47.64 47.66 47.20 47.37 0.0M
2021-09-02 47.63 47.77 47.63 47.69 0.0M
2021-09-01 47.64 47.78 47.51 47.57 0.0M
2021-08-31 47.45 47.56 47.12 47.29 0.0M
2021-08-30 47.32 47.39 47.32 47.32 0.0M
2021-08-27 46.99 47.29 46.99 47.29 0.0M
2021-08-26 46.98 47.13 46.88 47.09 0.0M
2021-08-25 47.31 47.33 47.22 47.25 0.0M
2021-08-24 47.31 47.31 47.07 47.22 0.0M
2021-08-23 47.19 47.19 46.99 47.14 0.0M
2021-08-20 46.69 46.86 46.43 46.86 0.0M
2021-08-19 46.72 46.77 46.32 46.64 0.0M
2021-08-18 47.34 47.34 47.22 47.32 0.0M
2021-08-17 47.17 47.29 47.16 47.29 0.0M
2021-08-16 47.36 47.51 47.27 47.39 0.0M
2021-08-13 47.56 47.71 47.56 47.64 0.0M
2021-08-12 47.42 47.58 47.42 47.57 0.1M
2021-08-11 47.29 47.41 47.19 47.41 0.0M
2021-08-10 47.16 47.28 47.16 47.21 0.0M
2021-08-09 47.09 47.14 47.00 47.07 0.0M
2021-08-06 46.91 47.08 46.85 47.01 0.0M
2021-08-05 46.71 46.91 46.71 46.90 0.0M
2021-08-04 46.58 46.71 46.58 46.69 0.0M
2021-08-03 46.32 46.49 46.32 46.42 0.0M
2021-08-02 46.41 46.48 46.16 46.32 0.0M
2021-07-30 46.02 46.21 45.96 46.05 0.0M
2021-07-29 46.25 46.38 46.25 46.30 0.0M
2021-07-28 45.82 46.11 45.82 46.11 0.0M
2021-07-27 45.96 45.96 45.71 45.71 0.0M
2021-07-26 45.94 46.11 45.81 46.11 0.0M
2021-07-23 45.78 46.13 45.78 46.13 0.0M
2021-07-22 45.58 45.76 45.53 45.58 0.0M
2021-07-21 44.76 45.25 44.76 45.25 0.0M
2021-07-20 44.50 44.63 44.18 44.49 0.0M
2021-07-19 44.82 44.82 44.00 44.17 0.0M
2021-07-16 45.51 45.57 45.06 45.28 0.0M
2021-07-15 45.73 45.73 45.42 45.47 0.0M
2021-07-14 45.82 45.96 45.77 45.91 0.0M
2021-07-13 45.98 45.98 45.83 45.92 0.1M
2021-07-12 45.71 45.98 45.57 45.97 0.0M
2021-07-09 45.16 45.68 45.16 45.68 0.0M
2021-07-08 45.46 45.46 44.69 44.95 0.0M
2021-07-07 45.73 45.88 45.66 45.88 0.0M
2021-07-06 45.72 45.82 45.38 45.52 0.0M
2021-07-05 45.71 45.88 45.70 45.83 0.0M
2021-07-02 45.77 45.86 45.68 45.75 0.0M
2021-07-01 45.76 45.93 45.34 45.64 0.0M
2021-06-30 45.91 45.91 45.24 45.45 0.0M
2021-06-29 45.73 46.00 45.73 45.83 0.0M
2021-06-28 45.92 45.92 45.64 45.64 0.0M
2021-06-25 46.00 46.00 45.84 45.99 0.0M
2021-06-24 45.56 45.94 45.56 45.92 0.0M
2021-06-23 45.86 45.86 45.33 45.33 0.0M
2021-06-22 45.68 45.79 45.51 45.79 0.0M
2021-06-21 45.14 45.69 45.06 45.69 0.0M
2021-06-18 46.13 46.15 45.36 45.40 0.1M
2021-06-17 45.97 46.18 45.95 46.14 0.0M
2021-06-16 46.24 46.24 46.04 46.12 0.0M
2021-06-15 46.26 46.26 46.05 46.05 0.0M
2021-06-14 46.38 46.43 46.20 46.25 0.0M
2021-06-11 45.90 46.17 45.90 46.16 0.0M
2021-06-10 45.94 45.94 45.80 45.85 0.0M
2021-06-09 45.88 45.93 45.82 45.91 0.0M
2021-06-08 45.92 46.03 45.89 45.89 0.0M
2021-06-07 45.70 45.95 45.61 45.88 0.0M
2021-06-04 45.64 45.77 45.54 45.76 0.0M
2021-06-03 45.65 45.65 45.42 45.62 0.0M
2021-06-02 45.62 45.68 45.49 45.68 0.0M
2021-06-01 45.46 45.83 45.43 45.62 0.0M
2021-05-31 45.41 45.48 45.20 45.21 0.0M
2021-05-28 45.27 45.50 45.27 45.48 0.0M
2021-05-27 44.99 45.29 44.99 45.18 0.0M
2021-05-26 45.23 45.23 44.98 45.07 0.0M
2021-05-25 45.16 45.27 45.09 45.09 0.1M
2021-05-21 44.74 44.91 44.67 44.83 0.2M
2021-05-20 44.27 44.58 43.97 44.58 0.0M
2021-05-19 44.14 44.30 43.76 44.02 0.0M
2021-05-18 44.94 45.00 44.67 44.68 0.0M
2021-05-17 44.80 44.80 44.53 44.64 0.1M
2021-05-14 44.35 44.68 44.14 44.68 0.1M
2021-05-13 43.48 44.10 43.07 44.03 0.1M
2021-05-12 44.01 44.06 43.92 43.95 0.0M
2021-05-11 44.25 44.25 43.67 43.95 0.0M
2021-05-10 44.87 44.87 44.73 44.79 0.0M
2021-05-07 44.68 44.80 44.54 44.80 0.0M
2021-05-06 44.52 44.56 44.23 44.41 0.1M
2021-05-05 43.90 44.39 43.90 44.39 0.0M
2021-05-04 44.40 44.43 43.55 43.55 0.0M
2021-05-03 44.17 44.34 43.94 44.34 0.0M
2021-04-30 44.25 44.29 44.03 44.03 0.0M
2021-04-29 44.29 44.60 44.15 44.19 0.0M
2021-04-28 44.42 44.42 44.32 44.35 0.0M
2021-04-27 44.32 44.32 44.16 44.26 0.0M
2021-04-26 44.18 44.35 44.16 44.31 0.0M
2021-04-23 44.11 44.17 43.91 44.15 0.0M
2021-04-22 43.86 44.18 43.86 44.18 0.0M
2021-04-21 43.73 43.80 43.50 43.77 0.0M
2021-04-20 44.23 44.23 43.43 43.43 0.0M
2021-04-19 44.42 44.42 44.26 44.26 0.0M
2021-04-16 44.01 44.35 44.01 44.34 0.0M
2021-04-15 43.88 43.96 43.86 43.92 0.0M
2021-04-14 43.78 43.80 43.73 43.77 0.0M
2021-04-13 43.68 43.82 43.65 43.70 0.0M
2021-04-12 43.67 43.76 43.56 43.56 0.0M
2021-04-09 43.71 43.78 43.71 43.72 0.0M
2021-04-08 43.72 43.75 43.62 43.72 0.0M
2021-04-07 43.55 43.68 43.53 43.53 0.0M
2021-04-06 43.73 43.80 43.65 43.65 0.0M
2021-04-01 43.29 43.44 43.11 43.44 0.0M
2021-03-31 43.10 43.19 43.04 43.05 0.0M
2021-03-30 42.92 43.16 42.88 43.14 0.0M
2021-03-29 42.71 42.80 42.59 42.73 0.1M
2021-03-26 42.49 42.65 42.43 42.60 0.0M
2021-03-25 41.96 42.23 41.80 42.23 0.0M
2021-03-24 41.92 42.23 41.92 42.21 0.0M
2021-03-23 42.11 42.31 42.07 42.19 0.1M
2021-03-22 42.00 42.29 42.00 42.28 0.0M
2021-03-19 42.20 42.44 42.13 42.29 0.1M
2021-03-18 42.65 42.70 42.50 42.58 0.1M
2021-03-17 42.46 42.46 42.34 42.42 0.0M
2021-03-16 42.45 42.52 42.40 42.49 0.0M
2021-03-15 42.44 42.50 42.21 42.27 0.0M
2021-03-12 42.25 42.36 42.22 42.36 0.0M
2021-03-11 42.31 42.48 42.30 42.47 0.0M
2021-03-10 41.84 42.19 41.84 42.15 0.0M
2021-03-09 41.62 41.99 41.60 41.89 0.0M
2021-03-08 40.91 41.65 40.84 41.61 0.1M
2021-03-05 40.74 40.94 40.62 40.70 0.0M
2021-03-04 40.98 41.14 40.78 41.05 0.0M
2021-03-03 41.39 41.50 41.08 41.16 0.0M
2021-03-02 41.06 41.38 41.06 41.14 0.0M
2021-03-01 41.09 41.19 40.91 41.19 0.0M
2021-02-26 40.28 40.83 40.28 40.48 0.0M
2021-02-25 41.35 41.35 40.95 40.95 0.0M
2021-02-24 40.92 41.13 40.90 41.09 0.0M
2021-02-23 41.16 41.16 40.40 40.94 0.1M
2021-02-22 40.86 41.10 40.75 41.07 0.0M
2021-02-19 41.02 41.31 40.98 41.28 0.0M
2021-02-18 41.26 41.26 40.89 40.92 0.0M
2021-02-17 41.36 41.51 41.16 41.16 0.0M
2021-02-16 41.63 41.69 41.51 41.53 0.1M
2021-02-15 41.47 41.67 41.41 41.58 0.0M
2021-02-12 40.91 41.20 40.90 41.20 0.0M
2021-02-11 40.87 40.99 40.84 40.99 0.0M
2021-02-10 41.01 41.01 40.65 40.74 0.0M
2021-02-09 40.97 40.97 40.80 40.92 0.0M
2021-02-08 41.11 41.17 40.96 40.99 0.0M
2021-02-05 40.85 41.00 40.80 40.89 0.1M
2021-02-04 40.46 40.74 40.44 40.73 0.1M
2021-02-03 40.58 40.58 40.28 40.37 0.0M
2021-02-02 39.82 40.20 39.82 40.18 0.1M
2021-02-01 39.36 39.63 39.31 39.55 0.1M
2021-01-29 39.14 39.48 39.01 39.01 0.0M
2021-01-28 39.11 39.74 38.74 39.71 0.0M
2021-01-27 39.89 40.01 39.26 39.49 0.0M
2021-01-26 39.69 40.20 39.69 40.03 0.0M
2021-01-25 40.46 40.46 39.66 39.71 0.0M
2021-01-22 40.30 40.30 39.95 40.27 0.3M
2021-01-21 40.81 40.81 40.46 40.46 0.0M
2021-01-20 40.41 40.54 40.32 40.52 0.0M
2021-01-19 40.51 40.52 40.20 40.22 0.0M
2021-01-18 40.00 40.30 40.00 40.30 0.0M
2021-01-15 40.50 40.55 39.97 40.18 0.0M
2021-01-14 40.58 40.78 40.56 40.71 0.0M
2021-01-13 40.39 40.56 40.29 40.47 0.0M
2021-01-12 40.53 40.53 40.35 40.38 0.0M
2021-01-11 40.62 40.62 40.23 40.36 0.0M
2021-01-08 40.81 40.81 40.59 40.73 0.1M
2021-01-07 40.40 40.54 40.29 40.45 0.0M
2021-01-06 39.91 40.37 39.72 40.26 0.0M
2021-01-05 39.74 39.90 39.49 39.67 0.0M
2021-01-04 40.13 40.22 39.74 39.81 0.0M