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
2024-12-30 50.22 50.45 50.16 50.28 0.0M
2024-12-27 50.00 50.42 50.00 50.42 0.0M
2024-12-23 49.83 50.02 49.83 49.96 0.0M
2024-12-20 49.76 50.10 49.47 50.07 0.0M
2024-12-19 50.17 50.38 50.08 50.17 0.0M
2024-12-18 50.81 50.99 50.76 50.86 0.0M
2024-12-17 50.77 50.94 50.63 50.79 0.0M
2024-12-16 51.32 51.32 50.82 50.89 0.0M
2024-12-13 51.29 51.46 51.14 51.23 0.0M
2024-12-12 51.40 51.40 51.24 51.27 0.0M
2024-12-11 51.10 51.30 51.10 51.28 0.0M
2024-12-10 51.29 51.36 51.15 51.15 0.0M
2024-12-09 51.65 51.65 51.36 51.38 0.0M
2024-12-06 51.18 51.44 51.18 51.35 0.0M
2024-12-05 50.86 51.15 50.86 51.15 0.1M
2024-12-04 50.58 50.85 50.58 50.80 0.0M
2024-12-03 50.33 50.49 50.26 50.40 0.0M
2024-12-02 49.58 50.18 49.58 50.16 0.1M
2024-11-29 49.40 49.85 49.36 49.82 0.0M
2024-11-28 49.56 49.64 49.44 49.50 0.0M
2024-11-27 49.21 49.28 49.07 49.24 0.0M
2024-11-26 49.55 49.74 49.38 49.45 0.0M
2024-11-25 50.04 50.05 49.70 49.81 0.1M
2024-11-22 49.51 49.69 49.00 49.67 0.0M
2024-11-21 49.10 49.28 48.80 49.24 0.0M
2024-11-20 49.52 49.53 49.10 49.10 0.0M
2024-11-19 49.74 49.74 48.65 49.26 0.0M
2024-11-18 49.63 49.71 49.38 49.64 0.0M
2024-11-15 49.66 49.94 49.61 49.61 0.0M
2024-11-14 49.29 49.97 49.29 49.97 0.0M
2024-11-13 49.14 49.29 48.84 49.17 0.0M
2024-11-12 49.79 49.96 49.18 49.19 0.0M
2024-11-11 50.14 50.45 50.14 50.26 0.0M
2024-11-08 50.14 50.15 49.69 49.72 0.0M
2024-11-07 49.80 50.26 49.80 50.08 0.0M
2024-11-06 50.44 50.94 49.58 49.61 0.0M
2024-11-05 50.06 50.24 49.99 50.24 0.0M
2024-11-04 50.31 50.43 50.03 50.03 0.0M
2024-11-01 49.90 50.38 49.90 50.29 0.0M
2024-10-31 49.88 50.00 49.56 49.76 0.0M
2024-10-30 50.68 50.68 50.11 50.21 0.0M
2024-10-29 51.34 51.34 50.87 50.87 0.1M
2024-10-28 51.12 51.24 50.89 51.13 0.5M
2024-10-25 50.89 51.05 50.77 50.95 0.0M
2024-10-24 50.96 51.22 50.92 50.92 0.0M
2024-10-23 51.01 51.12 50.83 50.87 0.0M
2024-10-22 51.11 51.11 50.76 51.05 0.0M
2024-10-21 51.54 51.54 51.09 51.14 0.0M
2024-10-18 51.22 51.56 51.22 51.56 0.0M
2024-10-17 51.07 51.40 51.04 51.26 0.0M
2024-10-16 50.82 51.00 50.73 50.91 0.0M
2024-10-15 51.89 51.89 51.09 51.09 0.0M
2024-10-14 51.46 51.76 51.39 51.76 0.0M
2024-10-11 51.12 51.41 51.03 51.41 0.0M
2024-10-10 51.25 51.25 51.04 51.14 0.0M
2024-10-09 50.90 51.27 50.88 51.27 0.0M
2024-10-08 50.65 50.95 50.60 50.90 0.0M
2024-10-07 51.18 51.18 50.88 51.09 0.0M
2024-10-04 50.71 51.14 50.71 51.03 0.0M
2024-10-03 51.02 51.02 50.57 50.72 0.0M
2024-10-02 51.25 51.30 50.88 51.15 0.1M
2024-10-01 51.68 51.70 51.03 51.18 0.0M
2024-09-30 51.99 52.04 51.54 51.54 0.0M
2024-09-27 51.94 52.22 51.91 52.19 0.0M
2024-09-26 51.40 51.82 51.40 51.80 0.4M
2024-09-25 50.67 50.91 50.66 50.80 0.0M
2024-09-24 50.89 50.95 50.73 50.86 0.0M
2024-09-23 50.34 50.52 50.02 50.46 0.0M
2024-09-20 50.87 50.87 50.31 50.33 0.0M
2024-09-19 50.66 51.02 50.63 51.02 0.3M
2024-09-18 50.35 50.35 50.12 50.13 0.0M
2024-09-17 50.23 50.50 50.23 50.34 0.4M
2024-09-16 50.04 50.18 49.92 50.00 0.0M
2024-09-13 50.49 50.87 50.49 50.85 0.3M
2024-09-12 50.56 50.61 50.21 50.43 0.0M
2024-09-11 50.02 50.23 49.69 49.94 0.0M
2024-09-10 50.12 50.29 49.71 49.84 0.3M
2024-09-09 50.01 50.26 50.01 50.19 0.0M
2024-09-06 50.34 50.55 49.76 49.76 0.0M
2024-09-05 50.46 50.66 50.45 50.45 0.0M
2024-09-04 50.49 50.78 50.49 50.62 0.0M
2024-09-03 51.90 51.90 51.13 51.22 0.0M
2024-09-02 51.69 51.77 51.41 51.77 0.0M
2024-08-30 51.64 51.84 51.64 51.71 0.0M
2024-08-29 51.25 51.68 51.25 51.68 0.0M
2024-08-28 51.19 51.36 51.19 51.23 0.0M
2024-08-27 51.08 51.12 51.03 51.04 0.0M
2024-08-26 51.05 51.13 50.92 51.01 0.0M
2024-08-23 50.90 51.10 50.90 51.08 0.0M
2024-08-22 50.80 50.98 50.80 50.82 0.0M
2024-08-21 50.52 50.78 50.52 50.77 0.0M
2024-08-20 50.82 50.82 50.51 50.51 0.0M
2024-08-19 50.27 50.73 50.27 50.51 0.0M
2024-08-16 50.27 50.42 50.17 50.33 0.0M
2024-08-15 49.55 50.12 49.46 50.12 0.0M
2024-08-14 49.29 49.38 49.20 49.38 0.0M
2024-08-13 49.05 49.08 48.77 49.07 0.0M
2024-08-12 49.05 49.09 48.83 48.83 0.0M
2024-08-09 48.78 49.11 48.75 48.83 0.0M
2024-08-08 48.37 48.68 48.18 48.68 0.0M
2024-08-07 48.07 48.84 48.04 48.75 0.0M
2024-08-06 48.09 48.12 47.47 47.83 0.0M
2024-08-05 46.86 47.78 46.81 47.76 0.0M
2024-08-02 49.23 49.27 48.51 48.58 0.0M
2024-08-01 50.72 50.72 49.81 49.83 0.0M
2024-07-31 51.18 51.18 50.81 50.88 0.0M
2024-07-30 50.49 50.78 50.49 50.58 0.0M
2024-07-29 50.88 50.88 50.25 50.31 0.0M
2024-07-26 50.20 50.65 50.15 50.63 0.0M
2024-07-25 50.04 50.34 49.72 50.34 0.0M
2024-07-24 50.71 50.91 50.58 50.70 0.2M
2024-07-23 51.24 51.47 51.10 51.22 0.0M
2024-07-22 50.76 51.21 50.68 51.11 0.0M
2024-07-19 50.74 50.74 50.47 50.47 0.0M
2024-07-18 51.19 51.39 50.88 50.91 0.0M
2024-07-17 51.13 51.26 50.85 51.01 0.0M
2024-07-16 51.41 51.54 51.37 51.44 0.0M
2024-07-15 52.07 52.20 51.74 51.74 0.0M
2024-07-12 51.84 52.29 51.82 52.29 0.0M
2024-07-11 51.64 51.84 51.47 51.73 0.0M
2024-07-10 51.05 51.47 50.87 51.44 0.0M
2024-07-09 51.32 51.38 50.82 50.88 0.0M
2024-07-08 51.49 52.00 51.49 51.51 0.0M
2024-07-05 51.81 52.00 51.47 51.61 0.0M
2024-07-04 51.60 51.73 51.58 51.68 0.0M
2024-07-03 51.06 51.48 51.06 51.41 0.0M
2024-07-02 50.73 50.78 50.42 50.78 0.0M
2024-07-01 51.51 51.51 50.95 50.98 0.0M
2024-06-28 50.85 50.87 50.48 50.56 0.0M
2024-06-27 50.88 51.00 50.71 50.71 0.0M
2024-06-26 51.32 51.46 50.63 50.87 0.0M
2024-06-25 51.05 51.13 50.91 51.08 0.1M
2024-06-24 51.03 51.42 50.89 51.30 0.0M
2024-06-21 51.15 51.16 50.88 50.88 0.0M
2024-06-20 50.84 51.29 50.84 51.29 0.0M
2024-06-19 50.91 50.94 50.68 50.68 0.0M
2024-06-18 51.01 51.01 50.60 50.94 0.0M
2024-06-17 50.52 50.69 50.24 50.58 0.0M
2024-06-14 51.72 51.72 50.55 50.78 0.0M
2024-06-13 52.47 52.54 51.73 51.76 0.1M
2024-06-12 52.18 52.78 52.18 52.69 0.0M
2024-06-11 52.79 52.79 51.94 52.08 0.0M
2024-06-10 52.46 52.63 52.32 52.63 0.0M
2024-06-07 53.25 53.25 52.80 53.00 0.0M
2024-06-06 53.19 53.32 53.05 53.20 0.0M
2024-06-05 52.64 52.99 52.52 52.97 0.0M
2024-06-04 52.60 52.60 52.14 52.26 0.0M
2024-06-03 53.00 53.02 52.75 52.79 0.0M
2024-05-31 52.51 52.61 52.43 52.53 0.0M
2024-05-30 52.18 52.50 52.11 52.48 0.0M
2024-05-29 52.83 52.83 52.27 52.28 0.1M
2024-05-28 53.31 53.31 52.81 52.91 0.0M
2024-05-27 52.93 53.16 52.93 53.16 0.0M
2024-05-24 52.57 52.90 52.57 52.90 0.0M
2024-05-23 53.05 53.16 52.88 52.93 0.0M
2024-05-22 52.93 52.93 52.80 52.85 0.0M
2024-05-21 53.13 53.13 52.79 53.04 0.0M
2024-05-20 53.12 53.27 53.10 53.23 0.0M
2024-05-17 53.08 53.09 52.87 53.04 0.0M
2024-05-16 53.37 53.37 53.10 53.15 0.0M
2024-05-15 53.16 53.32 53.02 53.28 0.0M
2024-05-14 52.91 53.01 52.84 53.01 0.0M
2024-05-13 52.91 52.91 52.76 52.88 0.0M
2024-05-10 52.85 52.95 52.81 52.85 0.0M
2024-05-09 52.38 52.54 52.19 52.54 0.0M
2024-05-08 52.20 52.38 52.20 52.30 0.0M
2024-05-07 51.80 52.09 51.72 52.09 0.0M
2024-05-06 51.22 51.58 51.22 51.55 0.0M
2024-05-03 51.03 51.25 51.01 51.15 0.0M
2024-05-02 51.03 51.03 50.79 50.81 0.0M
2024-04-30 51.54 51.54 50.94 50.94 0.0M
2024-04-29 51.79 51.79 51.43 51.43 0.0M
2024-04-26 51.26 51.54 51.19 51.49 0.0M
2024-04-25 51.19 51.19 50.83 50.85 0.0M
2024-04-24 51.60 51.62 51.29 51.33 0.0M
2024-04-23 51.10 51.44 51.01 51.44 0.0M
2024-04-22 50.77 50.79 50.55 50.75 0.0M
2024-04-19 50.19 50.48 50.09 50.42 0.0M
2024-04-18 50.57 50.61 50.37 50.54 0.0M
2024-04-17 50.31 50.72 50.30 50.34 0.0M
2024-04-16 50.37 50.58 50.22 50.38 0.0M
2024-04-15 51.13 51.48 50.91 51.01 0.0M
2024-04-12 51.44 51.51 50.71 50.86 0.0M
2024-04-11 51.14 51.19 50.81 50.94 0.0M
2024-04-10 51.51 51.55 50.83 51.22 0.0M
2024-04-09 51.49 51.50 51.05 51.14 0.0M
2024-04-08 51.29 51.63 51.29 51.62 0.0M
2024-04-05 51.18 51.25 51.00 51.25 0.0M
2024-04-04 51.78 51.90 51.70 51.77 0.0M
2024-04-03 51.57 51.74 51.51 51.73 0.0M
2024-04-02 52.31 52.31 51.46 51.46 0.0M
2024-03-28 51.95 52.00 51.88 51.88 0.0M
2024-03-27 51.67 51.91 51.67 51.83 0.0M
2024-03-26 51.49 51.68 51.42 51.68 0.0M
2024-03-25 51.38 51.50 51.20 51.46 0.0M
2024-03-22 51.20 51.38 51.19 51.37 0.0M
2024-03-21 51.38 51.41 51.15 51.41 0.0M
2024-03-20 50.77 50.90 50.73 50.90 0.0M
2024-03-19 50.63 50.91 50.60 50.91 0.0M
2024-03-18 50.84 50.84 50.63 50.65 0.0M
2024-03-15 50.78 50.97 50.70 50.70 0.0M
2024-03-14 50.98 51.18 50.75 50.84 0.0M
2024-03-13 50.83 51.01 50.81 50.86 0.0M
2024-03-12 50.44 50.75 50.20 50.75 0.0M
2024-03-11 50.07 50.25 50.07 50.25 0.0M
2024-03-08 50.65 50.70 50.50 50.50 0.0M
2024-03-07 50.03 50.68 49.92 50.65 0.0M
2024-03-06 49.90 50.13 49.90 50.08 0.0M
2024-03-05 49.92 50.05 49.87 49.93 0.0M
2024-03-04 49.99 50.05 49.94 50.02 0.0M
2024-03-01 50.00 50.00 49.77 49.96 0.0M
2024-02-29 49.91 49.91 49.71 49.73 0.0M
2024-02-28 49.86 49.86 49.71 49.80 0.0M
2024-02-27 49.70 49.87 49.70 49.87 0.0M
2024-02-26 49.72 49.72 49.66 49.67 0.0M
2024-02-23 49.67 49.85 49.59 49.78 0.0M
2024-02-22 49.64 49.67 49.39 49.66 0.0M
2024-02-21 48.92 49.01 48.83 48.94 0.0M
2024-02-20 48.88 48.88 48.76 48.84 0.0M
2024-02-19 48.82 48.90 48.74 48.88 0.0M
2024-02-16 48.94 49.08 48.89 48.94 0.0M
2024-02-15 48.74 48.81 48.61 48.75 0.1M
2024-02-14 48.17 48.45 48.17 48.41 0.1M
2024-02-13 48.61 48.61 48.12 48.19 0.0M
2024-02-12 48.60 48.70 48.54 48.70 0.0M
2024-02-09 48.42 48.47 48.32 48.38 0.0M
2024-02-08 48.28 48.39 48.24 48.37 0.0M
2024-02-07 48.29 48.29 48.14 48.14 0.0M
2024-02-06 48.26 48.30 48.00 48.29 0.0M
2024-02-05 48.05 48.11 47.90 48.01 0.0M
2024-02-02 48.18 48.27 48.00 48.03 0.0M
2024-02-01 47.98 48.13 47.87 47.94 0.0M
2024-01-31 48.26 48.34 48.16 48.17 0.0M
2024-01-30 48.17 48.26 48.10 48.22 0.0M
2024-01-29 47.96 48.08 47.92 48.08 0.0M
2024-01-26 47.76 48.13 47.75 48.10 0.0M
2024-01-25 47.46 47.62 47.27 47.62 0.0M
2024-01-24 47.26 47.51 47.15 47.51 0.0M
2024-01-23 46.99 46.99 46.66 46.73 0.0M
2024-01-22 46.83 46.97 46.66 46.87 0.0M
2024-01-19 46.86 46.86 46.45 46.45 0.0M
2024-01-18 46.29 46.59 46.23 46.57 0.0M
2024-01-17 46.16 46.17 45.96 46.15 0.1M
2024-01-16 46.36 46.65 46.36 46.65 0.0M
2024-01-15 47.05 47.05 46.75 46.78 0.0M
2024-01-12 46.85 47.05 46.82 46.99 0.0M
2024-01-11 47.14 47.14 46.60 46.61 0.0M
2024-01-10 46.85 47.02 46.79 46.87 0.0M
2024-01-09 46.97 46.97 46.65 46.91 0.4M
2024-01-08 46.76 46.97 46.54 46.97 0.0M
2024-01-05 46.46 46.82 46.33 46.73 0.0M
2024-01-04 46.62 46.83 46.50 46.83 0.0M
2024-01-03 47.18 47.18 46.43 46.52 0.0M
2024-01-02 47.56 47.73 46.99 47.22 0.0M