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
2022-12-30 41.21 41.21 41.01 41.01 0.0M
2022-12-29 40.83 41.40 40.83 41.40 0.0M
2022-12-28 41.29 41.29 40.97 40.97 0.0M
2022-12-27 41.52 41.52 41.15 41.18 0.0M
2022-12-23 41.20 41.22 40.90 41.08 0.0M
2022-12-22 41.60 41.66 41.01 41.05 0.1M
2022-12-21 40.99 41.53 40.94 41.53 0.0M
2022-12-20 40.62 40.91 40.48 40.82 0.3M
2022-12-19 41.03 41.14 40.94 40.95 0.4M
2022-12-16 41.26 41.26 40.66 40.88 7.9M
2022-12-15 42.21 42.21 41.21 41.29 2.5M
2022-12-14 42.56 42.61 42.42 42.61 0.0M
2022-12-13 42.27 43.14 42.16 42.69 0.0M
2022-12-12 42.07 42.16 41.97 42.10 0.1M
2022-12-09 42.12 42.29 41.99 42.29 0.0M
2022-12-08 42.12 42.12 41.85 42.03 0.0M
2022-12-07 42.23 42.23 41.95 42.02 0.1M
2022-12-06 42.39 42.49 42.13 42.26 0.1M
2022-12-05 42.60 42.64 42.45 42.47 0.1M
2022-12-02 42.58 42.79 42.42 42.70 0.0M
2022-12-01 42.84 42.84 42.57 42.71 0.1M
2022-11-30 42.30 42.43 42.26 42.39 0.0M
2022-11-29 42.22 42.25 42.04 42.07 0.0M
2022-11-28 42.26 42.32 42.12 42.17 0.0M
2022-11-25 42.44 42.53 42.39 42.51 0.0M
2022-11-24 42.26 42.54 42.26 42.48 0.0M
2022-11-23 42.18 42.26 42.03 42.24 0.0M
2022-11-22 41.87 42.15 41.79 42.08 0.0M
2022-11-21 41.90 41.90 41.75 41.89 0.0M
2022-11-18 41.70 42.01 41.66 41.94 0.0M
2022-11-17 41.86 41.86 41.31 41.53 0.0M
2022-11-16 42.04 42.04 41.57 41.62 0.0M
2022-11-15 41.98 42.20 41.78 42.05 0.0M
2022-11-14 41.83 42.10 41.70 41.86 0.0M
2022-11-11 41.64 41.88 41.53 41.66 0.0M
2022-11-10 40.02 41.41 40.02 41.41 0.0M
2022-11-09 40.25 40.26 40.03 40.22 0.0M
2022-11-08 39.78 40.33 39.78 40.33 0.0M
2022-11-07 39.56 40.02 39.56 39.93 0.0M
2022-11-04 39.04 39.83 39.03 39.68 0.0M
2022-11-03 38.72 38.83 38.52 38.79 0.0M
2022-11-02 39.57 39.58 39.15 39.15 0.0M
2022-11-01 39.57 39.80 39.37 39.43 0.0M
2022-10-31 39.15 39.25 39.05 39.17 0.0M
2022-10-28 38.72 39.09 38.61 39.06 0.0M
2022-10-27 39.02 39.16 38.76 39.06 0.0M
2022-10-26 38.84 39.15 38.70 39.12 0.0M
2022-10-25 38.44 38.91 38.16 38.91 0.0M
2022-10-24 38.15 38.37 37.78 38.29 0.0M
2022-10-21 37.52 37.80 37.18 37.69 0.0M
2022-10-20 37.61 37.95 37.47 37.92 0.0M
2022-10-19 37.90 37.93 37.59 37.65 0.0M
2022-10-18 37.86 38.19 37.72 37.72 0.0M
2022-10-17 36.99 37.64 36.73 37.49 0.0M
2022-10-14 37.21 37.43 36.78 36.79 0.1M
2022-10-13 35.93 36.62 35.45 36.61 0.1M
2022-10-12 36.33 36.52 36.08 36.16 0.1M
2022-10-11 36.32 36.54 36.14 36.41 0.2M
2022-10-10 36.50 36.98 36.47 36.62 0.0M
2022-10-07 37.28 37.41 36.79 36.79 0.0M
2022-10-06 37.81 37.89 37.32 37.45 0.1M
2022-10-05 37.81 37.96 37.44 37.63 0.1M
2022-10-04 37.06 38.01 37.03 38.01 0.2M
2022-10-03 35.86 36.57 35.68 36.57 0.0M
2022-09-30 35.98 36.31 35.94 36.24 0.1M
2022-09-29 36.17 36.17 35.51 35.79 0.1M
2022-09-28 36.18 36.48 35.69 36.46 0.0M
2022-09-27 36.85 37.07 36.39 36.39 0.0M
2022-09-26 36.55 36.86 36.39 36.63 0.1M
2022-09-23 37.43 37.44 36.46 36.66 0.4M
2022-09-22 37.54 38.12 37.49 37.49 0.0M
2022-09-21 37.57 38.19 37.57 38.19 0.2M
2022-09-20 38.53 38.72 37.88 37.90 0.1M
2022-09-19 38.18 38.55 37.90 38.38 0.4M
2022-09-16 38.51 38.58 38.30 38.37 0.0M
2022-09-15 39.23 39.36 38.84 38.93 0.2M
2022-09-14 40.02 40.14 39.54 39.77 2.5M
2022-09-13 40.97 41.14 40.11 40.11 0.2M
2022-09-12 40.19 40.92 40.14 40.80 4.0M
2022-09-09 39.45 40.02 39.45 39.96 0.1M
2022-09-08 39.40 39.40 38.79 39.31 0.0M
2022-09-07 38.78 39.16 38.78 39.16 0.0M
2022-09-06 39.11 39.29 38.86 39.12 0.0M
2022-09-05 38.64 39.01 38.58 38.99 0.0M
2022-09-02 38.94 39.60 38.83 39.60 0.0M
2022-09-01 38.96 38.96 38.58 38.64 0.0M
2022-08-31 39.89 39.89 39.31 39.31 0.0M
2022-08-30 39.96 40.36 39.56 39.68 0.0M
2022-08-29 39.70 39.88 39.47 39.78 0.0M
2022-08-26 41.05 41.05 40.08 40.09 0.0M
2022-08-25 41.10 41.10 40.79 40.88 0.0M
2022-08-24 40.59 40.91 40.40 40.91 0.0M
2022-08-23 40.58 40.86 40.58 40.71 0.0M
2022-08-22 41.33 41.33 40.66 40.77 0.0M
2022-08-19 41.80 41.88 41.50 41.56 0.0M
2022-08-18 41.79 42.02 41.79 42.02 0.0M
2022-08-17 42.47 42.47 41.83 41.85 0.0M
2022-08-16 42.36 42.49 42.22 42.39 0.0M
2022-08-15 42.32 42.32 41.99 42.25 0.0M
2022-08-12 41.99 42.20 41.99 42.13 0.0M
2022-08-11 42.04 42.04 41.84 41.95 0.0M
2022-08-10 41.26 41.97 41.20 41.83 0.0M
2022-08-09 41.78 41.78 41.37 41.44 0.0M
2022-08-08 41.85 42.01 41.73 41.83 0.0M
2022-08-05 41.81 41.81 41.47 41.51 0.0M
2022-08-04 41.68 41.99 41.68 41.81 0.0M
2022-08-03 41.08 41.61 41.08 41.59 0.0M
2022-08-02 41.12 41.20 40.94 41.14 0.0M
2022-08-01 41.38 41.55 41.33 41.33 0.0M
2022-07-29 41.05 41.50 41.05 41.36 0.0M
2022-07-28 40.51 40.76 40.28 40.76 0.0M
2022-07-27 40.08 40.37 40.08 40.29 0.0M
2022-07-26 40.19 40.19 39.90 39.95 0.0M
2022-07-25 40.08 40.39 39.96 40.25 0.0M
2022-07-22 40.01 40.39 40.01 40.16 0.0M
2022-07-21 39.78 40.24 39.78 40.13 0.0M
2022-07-20 40.10 40.25 39.76 40.01 0.0M
2022-07-19 39.07 40.09 38.90 40.07 0.0M
2022-07-18 39.07 39.46 39.07 39.29 0.0M
2022-07-15 38.18 38.90 38.18 38.90 0.0M
2022-07-14 38.59 38.66 37.92 38.05 0.0M
2022-07-13 38.84 38.85 38.31 38.66 0.1M
2022-07-12 38.72 39.03 38.45 39.03 0.0M
2022-07-11 38.75 39.18 38.71 38.95 0.0M
2022-07-08 38.96 39.33 38.78 39.28 0.0M
2022-07-07 38.66 39.05 38.58 39.00 0.0M
2022-07-06 38.27 38.43 38.04 38.21 0.5M
2022-07-05 38.87 38.87 37.68 37.69 0.1M
2022-07-04 38.87 38.95 38.61 38.64 0.0M
2022-07-01 38.17 38.89 38.16 38.69 0.1M
2022-06-30 38.62 38.62 38.26 38.59 0.0M
2022-06-29 39.37 39.44 39.04 39.32 0.1M
2022-06-28 39.89 40.08 39.72 39.75 0.3M
2022-06-27 39.76 40.15 39.39 39.62 1.7M
2022-06-24 38.70 39.56 38.65 39.56 0.2M
2022-06-23 38.71 39.06 38.34 38.52 1.0M
2022-06-22 38.51 39.06 38.43 38.95 0.1M
2022-06-21 39.31 39.60 39.23 39.27 0.0M
2022-06-20 38.88 39.06 38.61 39.06 0.0M
2022-06-17 38.59 39.11 38.48 38.69 0.1M
2022-06-16 39.55 39.56 38.49 38.49 0.0M
2022-06-15 39.58 39.80 39.26 39.73 0.0M
2022-06-14 40.19 40.21 39.35 39.38 0.0M
2022-06-13 40.43 40.43 39.72 39.87 0.1M
2022-06-10 41.93 41.93 40.87 40.91 0.0M
2022-06-09 42.59 42.83 42.18 42.23 0.1M
2022-06-08 43.18 43.18 42.76 42.90 0.0M
2022-06-07 43.12 43.13 42.85 43.09 0.0M
2022-06-06 43.14 43.55 43.14 43.37 0.0M
2022-06-03 43.24 43.24 42.73 42.82 0.0M
2022-06-02 42.76 42.94 42.70 42.90 0.0M
2022-06-01 43.14 43.14 42.48 42.48 0.0M
2022-05-31 43.30 43.30 42.86 42.90 0.0M
2022-05-30 43.51 43.55 43.28 43.44 0.0M
2022-05-27 42.75 43.12 42.55 43.12 0.0M
2022-05-26 41.90 42.49 41.90 42.49 0.0M
2022-05-25 41.83 41.98 41.44 41.84 0.0M
2022-05-24 41.73 41.95 41.48 41.48 0.0M
2022-05-23 41.93 42.13 41.65 42.13 0.0M
2022-05-20 41.53 42.00 41.42 41.46 0.0M
2022-05-19 41.22 41.30 40.82 41.30 0.0M
2022-05-18 42.30 42.30 41.65 41.70 0.0M
2022-05-17 42.03 42.36 42.02 42.23 0.0M
2022-05-16 41.60 41.78 41.35 41.56 0.0M
2022-05-13 41.06 41.70 41.03 41.70 0.0M
2022-05-12 40.20 40.79 40.08 40.73 0.0M
2022-05-11 40.47 41.08 40.30 41.08 0.0M
2022-05-10 40.29 40.72 40.18 40.18 0.3M
2022-05-09 40.80 40.97 39.89 39.89 0.2M
2022-05-06 41.42 41.44 40.76 40.99 0.1M
2022-05-05 42.88 42.88 41.59 41.65 0.0M
2022-05-04 42.40 42.40 41.95 41.95 0.0M
2022-05-03 42.11 42.43 42.06 42.34 0.0M
2022-05-02 42.23 42.26 41.60 41.95 0.0M
2022-04-29 42.66 42.88 42.51 42.63 0.0M
2022-04-28 42.35 42.65 42.03 42.34 0.0M
2022-04-27 41.73 42.06 41.26 41.93 0.0M
2022-04-26 42.61 42.61 41.72 41.72 0.0M
2022-04-25 42.31 42.57 41.94 42.18 0.1M
2022-04-22 43.28 43.38 42.86 42.86 0.1M
2022-04-21 43.49 44.04 43.49 43.80 0.1M
2022-04-20 42.82 43.50 42.82 43.43 0.1M
2022-04-19 42.84 42.90 42.48 42.77 0.0M
2022-04-14 42.80 42.98 42.68 42.90 0.0M
2022-04-13 42.59 42.64 42.30 42.64 0.0M
2022-04-12 42.07 42.82 42.02 42.61 0.0M
2022-04-11 42.85 43.07 42.54 42.77 0.1M
2022-04-08 42.92 43.05 42.71 42.94 0.0M
2022-04-07 42.70 43.09 42.37 42.37 0.1M
2022-04-06 43.38 43.46 42.33 42.50 0.1M
2022-04-05 43.75 43.94 43.30 43.45 0.0M
2022-04-04 43.64 43.82 43.28 43.78 0.0M
2022-04-01 43.38 43.62 43.25 43.45 0.1M
2022-03-31 44.06 44.06 43.31 43.31 0.0M
2022-03-30 44.05 44.13 43.71 43.87 0.0M
2022-03-29 43.65 44.52 43.58 44.25 0.0M
2022-03-28 43.12 43.58 43.05 43.05 0.0M
2022-03-25 42.92 43.18 42.71 42.86 0.1M
2022-03-24 43.02 43.08 42.72 42.77 0.1M
2022-03-23 43.54 43.62 42.79 42.86 0.0M
2022-03-22 43.13 43.51 43.13 43.51 0.0M
2022-03-21 43.19 43.29 42.97 42.97 0.0M
2022-03-18 42.92 43.26 42.33 43.26 0.0M
2022-03-17 43.21 43.21 42.57 42.96 0.0M
2022-03-16 42.34 43.26 42.27 42.90 0.1M
2022-03-15 40.92 41.52 40.50 41.42 0.0M
2022-03-14 41.19 41.82 41.19 41.45 0.0M
2022-03-11 40.62 41.54 40.27 40.81 0.0M
2022-03-10 41.21 41.21 40.19 40.37 0.1M
2022-03-09 40.19 41.42 39.91 41.42 0.2M
2022-03-08 38.60 39.79 38.49 38.75 0.2M
2022-03-07 38.26 39.76 37.50 38.74 0.3M
2022-03-04 40.87 41.01 39.39 39.39 0.3M
2022-03-03 42.44 42.44 41.36 41.36 0.0M
2022-03-02 41.66 42.56 41.36 42.24 0.1M
2022-03-01 43.40 43.46 41.84 41.84 0.1M
2022-02-28 42.95 43.53 42.57 43.48 0.0M
2022-02-25 42.89 43.86 42.42 43.86 0.2M
2022-02-24 42.28 42.90 41.70 42.38 0.1M
2022-02-23 44.34 44.76 43.95 44.00 0.0M
2022-02-22 43.15 44.38 43.11 44.09 0.0M
2022-02-21 45.35 45.38 43.90 44.15 0.1M
2022-02-18 45.49 45.56 44.91 45.06 0.1M
2022-02-17 45.91 45.92 45.28 45.47 0.0M
2022-02-16 45.83 46.07 45.59 45.74 0.1M
2022-02-15 44.92 45.75 44.92 45.75 0.0M
2022-02-14 44.88 44.99 44.30 44.97 0.0M
2022-02-11 45.87 46.07 45.79 45.88 0.0M
2022-02-10 46.73 46.73 46.04 46.32 0.1M
2022-02-09 46.05 46.45 46.05 46.43 0.0M
2022-02-08 45.51 45.85 45.38 45.65 0.1M
2022-02-07 45.54 45.61 45.09 45.49 0.0M
2022-02-04 46.08 46.08 45.14 45.22 0.0M
2022-02-03 46.46 46.46 45.79 45.79 0.1M
2022-02-02 46.72 46.85 46.54 46.54 0.0M
2022-02-01 46.38 46.56 46.24 46.48 0.0M
2022-01-31 45.88 46.05 45.59 45.92 0.1M
2022-01-28 45.86 45.86 44.94 45.48 0.0M
2022-01-27 45.10 46.14 45.10 46.01 0.0M
2022-01-26 45.37 46.00 45.37 45.76 0.0M
2022-01-25 45.05 45.19 44.50 44.86 0.2M
2022-01-24 46.23 46.39 44.50 44.62 0.0M
2022-01-21 46.72 46.78 46.26 46.50 0.0M
2022-01-20 47.23 47.37 46.90 47.36 0.0M
2022-01-19 46.78 47.39 46.76 47.08 0.0M
2022-01-18 47.25 47.25 46.86 47.06 0.1M
2022-01-17 47.40 47.60 47.29 47.54 0.0M
2022-01-14 47.30 47.46 47.17 47.26 0.0M
2022-01-13 47.62 47.88 47.54 47.74 0.0M
2022-01-12 47.73 47.83 47.48 47.71 0.0M
2022-01-11 47.43 47.56 47.28 47.42 0.0M
2022-01-10 47.81 47.81 46.91 46.95 0.1M
2022-01-07 47.83 47.92 47.44 47.64 0.0M
2022-01-06 47.93 48.01 47.65 47.87 0.1M
2022-01-05 48.42 48.58 48.36 48.52 0.0M
2022-01-04 48.24 48.54 48.21 48.35 0.0M
2022-01-03 47.98 48.16 47.98 48.06 0.0M