iShares Core EURO STOXX 50 UCITS ETF (DE)

STX50EEX
🏛️ germany →
55.34
Last Update: 2025-09-26
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 42.99 43.21 42.95 43.17 0.1M
2021-12-29 43.17 43.23 42.81 42.97 0.4M
2021-12-28 43.01 43.35 43.01 43.25 0.1M
2021-12-27 42.54 43.08 42.54 43.03 0.1M
2021-12-23 42.49 42.82 42.33 42.81 0.4M
2021-12-22 41.93 42.28 41.79 42.28 0.3M
2021-12-21 41.60 41.89 41.40 41.89 0.2M
2021-12-20 40.75 41.29 40.58 41.17 0.4M
2021-12-17 41.97 42.01 41.41 41.70 0.4M
2021-12-16 42.39 42.60 42.09 42.09 0.1M
2021-12-15 41.79 41.86 41.61 41.69 0.4M
2021-12-14 42.59 42.65 41.91 41.91 0.5M
2021-12-13 42.61 42.95 42.30 42.39 0.5M
2021-12-10 42.43 42.76 42.40 42.53 0.3M
2021-12-09 42.98 43.00 42.55 42.60 0.1M
2021-12-08 43.26 43.39 42.88 42.89 0.2M
2021-12-07 42.51 43.33 42.47 43.33 0.3M
2021-12-06 41.62 42.00 41.32 41.94 0.2M
2021-12-03 41.99 41.99 41.17 41.32 0.1M
2021-12-02 41.76 41.93 41.44 41.63 0.4M
2021-12-01 41.58 42.40 41.41 42.29 0.8M
2021-11-30 41.09 41.60 40.78 41.18 0.1M
2021-11-29 41.92 42.02 41.50 41.59 0.5M
2021-11-26 41.98 42.22 41.33 41.37 1.1M
2021-11-25 43.47 43.54 43.30 43.44 0.1M
2021-11-24 43.47 43.51 42.92 43.26 0.1M
2021-11-23 43.51 43.79 43.21 43.30 0.3M
2021-11-22 44.20 44.23 43.88 43.93 0.2M
2021-11-19 44.46 44.50 43.82 44.07 0.8M
2021-11-18 44.51 44.65 44.28 44.34 0.2M
2021-11-17 44.52 44.59 44.50 44.51 0.1M
2021-11-16 44.48 44.56 44.39 44.52 0.2M
2021-11-15 44.20 44.34 44.16 44.34 0.2M
2021-11-12 44.12 44.22 44.02 44.19 0.2M
2021-11-11 43.87 44.07 43.87 44.06 0.2M
2021-11-10 44.00 44.04 43.80 43.99 0.2M
2021-11-09 43.87 44.13 43.87 43.90 0.1M
2021-11-08 44.09 44.14 44.00 44.00 0.1M
2021-11-05 43.86 44.24 43.85 44.12 0.1M
2021-11-04 43.84 43.87 43.72 43.81 0.2M
2021-11-03 43.45 43.59 43.40 43.59 0.1M
2021-11-02 43.24 43.46 43.22 43.46 0.7M
2021-11-01 43.21 43.40 43.12 43.30 0.4M
2021-10-29 42.53 42.97 42.37 42.97 0.3M
2021-10-28 42.68 42.83 42.61 42.82 0.1M
2021-10-27 42.69 42.72 42.50 42.67 1.0M
2021-10-26 42.46 42.75 42.40 42.70 0.2M
2021-10-25 42.38 42.44 42.30 42.35 0.1M
2021-10-22 42.19 42.48 42.17 42.32 0.3M
2021-10-21 41.90 42.12 41.90 42.01 0.2M
2021-10-20 41.95 42.25 41.94 42.19 0.1M
2021-10-19 42.04 42.15 41.96 42.13 0.4M
2021-10-18 42.07 42.08 41.77 41.95 0.3M
2021-10-15 42.11 42.30 42.04 42.28 0.2M
2021-10-14 41.54 41.95 41.49 41.95 0.6M
2021-10-13 40.89 41.34 40.83 41.24 0.2M
2021-10-12 40.65 41.05 40.65 40.96 0.2M
2021-10-11 41.04 41.17 40.85 41.15 0.2M
2021-10-08 41.39 41.45 41.13 41.13 0.4M
2021-10-07 41.12 41.41 40.98 41.41 0.4M
2021-10-06 40.55 40.69 40.06 40.55 1.1M
2021-10-05 40.53 41.08 40.43 41.08 0.4M
2021-10-04 40.53 40.79 40.34 40.34 0.5M
2021-10-01 40.25 40.94 40.22 40.78 0.7M
2021-09-30 41.51 41.54 40.88 40.88 0.3M
2021-09-29 41.15 41.48 41.11 41.17 0.5M
2021-09-28 41.94 41.94 40.95 41.00 0.6M
2021-09-27 42.33 42.33 41.98 42.05 0.3M
2021-09-24 42.03 42.10 41.88 41.94 0.2M
2021-09-23 42.22 42.44 42.15 42.35 0.2M
2021-09-22 41.70 41.89 41.52 41.89 0.4M
2021-09-21 40.99 41.42 40.99 41.37 0.3M
2021-09-20 40.93 40.94 40.41 40.70 0.9M
2021-09-17 42.39 42.39 41.43 41.59 0.3M
2021-09-16 41.96 42.16 41.96 41.98 0.3M
2021-09-15 42.20 42.20 41.73 41.73 0.3M
2021-09-14 42.49 42.67 42.29 42.56 0.2M
2021-09-13 42.56 42.75 42.48 42.56 0.2M
2021-09-10 42.56 42.71 42.30 42.37 0.1M
2021-09-09 42.02 42.58 42.00 42.44 0.3M
2021-09-08 42.41 42.73 42.25 42.43 0.6M
2021-09-07 43.08 43.11 42.85 42.90 0.2M
2021-09-06 42.84 43.18 42.84 43.13 0.2M
2021-09-03 42.89 42.94 42.50 42.65 0.4M
2021-09-02 42.88 43.03 42.88 42.99 0.1M
2021-09-01 43.00 43.16 42.77 42.92 0.3M
2021-08-31 42.73 42.85 42.40 42.59 0.2M
2021-08-30 42.60 42.67 42.57 42.65 0.2M
2021-08-27 42.28 42.57 42.27 42.57 0.2M
2021-08-26 42.18 42.40 42.06 42.31 0.2M
2021-08-25 42.50 42.52 42.43 42.45 0.1M
2021-08-24 42.57 42.61 42.28 42.42 0.1M
2021-08-23 42.38 42.45 42.23 42.41 0.2M
2021-08-20 41.92 42.13 41.68 42.12 0.1M
2021-08-19 41.92 42.00 41.45 41.86 0.3M
2021-08-18 42.65 42.65 42.44 42.53 0.1M
2021-08-17 42.50 42.64 42.35 42.60 0.1M
2021-08-16 42.61 42.78 42.54 42.68 0.1M
2021-08-13 42.91 43.06 42.88 42.95 0.1M
2021-08-12 42.72 42.96 42.70 42.92 0.2M
2021-08-11 42.64 42.80 42.54 42.72 0.6M
2021-08-10 42.53 42.64 42.50 42.56 0.3M
2021-08-09 42.50 42.53 42.38 42.45 0.1M
2021-08-06 42.29 42.51 42.21 42.42 0.3M
2021-08-05 42.14 42.31 42.14 42.28 0.3M
2021-08-04 42.03 42.17 41.92 42.11 0.8M
2021-08-03 41.73 41.92 41.65 41.86 0.1M
2021-08-02 41.89 41.98 41.60 41.80 0.1M
2021-07-30 41.52 41.72 41.43 41.54 0.2M
2021-07-29 41.78 41.91 41.74 41.78 0.1M
2021-07-28 41.33 41.66 41.33 41.66 0.2M
2021-07-27 41.48 41.53 41.22 41.26 0.2M
2021-07-26 41.52 41.66 41.35 41.66 0.2M
2021-07-23 41.33 41.75 41.33 41.74 0.2M
2021-07-22 41.18 41.36 41.11 41.22 0.2M
2021-07-21 40.48 40.89 40.40 40.89 0.2M
2021-07-20 40.20 40.37 39.81 40.17 0.3M
2021-07-19 40.52 40.52 39.65 39.90 0.6M
2021-07-16 41.20 41.31 40.74 40.97 0.1M
2021-07-15 41.44 41.53 41.06 41.16 0.1M
2021-07-14 41.42 41.65 41.40 41.61 0.3M
2021-07-13 41.55 41.58 41.45 41.55 0.1M
2021-07-12 41.31 41.60 41.05 41.55 0.1M
2021-07-09 40.80 41.28 40.76 41.28 0.3M
2021-07-08 40.95 41.06 40.21 40.51 0.2M
2021-07-07 41.26 41.40 41.19 41.40 0.3M
2021-07-06 41.31 41.43 40.95 41.08 0.3M
2021-07-05 41.34 41.51 41.15 41.44 0.1M
2021-07-02 41.45 41.57 41.33 41.41 0.2M
2021-07-01 41.57 41.72 41.08 41.37 0.3M
2021-06-30 41.69 41.69 41.05 41.22 0.3M
2021-06-29 41.60 41.83 41.59 41.66 0.1M
2021-06-28 41.70 41.83 41.47 41.48 0.1M
2021-06-25 41.82 41.85 41.65 41.80 0.4M
2021-06-24 41.54 41.83 41.49 41.83 0.2M
2021-06-23 41.88 41.88 41.29 41.29 0.1M
2021-06-22 41.65 41.84 41.48 41.78 0.1M
2021-06-21 41.14 41.68 41.02 41.66 0.4M
2021-06-18 42.11 42.16 41.29 41.36 0.4M
2021-06-17 41.86 42.19 41.86 42.15 0.5M
2021-06-16 42.09 42.13 41.97 42.06 0.1M
2021-06-15 42.10 42.13 41.98 41.98 0.3M
2021-06-14 42.25 42.31 42.06 42.13 0.2M
2021-06-11 41.77 42.07 41.77 42.06 0.2M
2021-06-10 41.79 41.85 41.58 41.75 0.1M
2021-06-09 41.74 41.80 41.56 41.74 0.3M
2021-06-08 41.78 41.94 41.70 41.74 0.2M
2021-06-07 41.60 41.84 41.47 41.74 0.1M
2021-06-04 41.59 41.70 41.49 41.69 0.3M
2021-06-03 41.62 41.65 41.30 41.58 0.2M
2021-06-02 41.57 41.67 41.41 41.67 0.1M
2021-06-01 41.42 41.80 41.38 41.50 0.1M
2021-05-31 41.45 41.50 41.15 41.19 0.0M
2021-05-28 41.27 41.55 41.27 41.48 0.1M
2021-05-27 41.02 41.34 40.99 41.20 0.5M
2021-05-26 41.27 41.29 40.98 41.09 0.7M
2021-05-25 41.28 41.31 41.12 41.12 0.1M
2021-05-21 40.84 41.01 40.70 40.97 0.4M
2021-05-20 40.30 40.71 40.06 40.71 0.1M
2021-05-19 40.20 40.34 39.64 40.06 0.4M
2021-05-18 41.05 41.09 40.66 40.75 0.1M
2021-05-17 40.92 41.01 40.65 40.73 0.2M
2021-05-14 40.46 40.87 40.29 40.87 0.2M
2021-05-13 39.60 40.29 39.20 40.21 0.4M
2021-05-12 40.11 40.27 39.88 40.07 0.3M
2021-05-11 40.37 40.37 39.81 40.06 0.5M
2021-05-10 40.99 40.99 40.80 40.87 0.2M
2021-05-07 40.81 40.95 40.63 40.95 0.4M
2021-05-06 40.65 40.76 40.28 40.55 0.3M
2021-05-05 40.02 40.52 40.01 40.52 0.1M
2021-05-04 40.50 40.59 39.62 39.67 0.2M
2021-05-03 40.25 40.53 40.06 40.46 0.2M
2021-04-30 40.40 40.45 40.13 40.13 0.2M
2021-04-29 40.61 40.71 40.24 40.33 0.3M
2021-04-28 40.55 40.60 40.43 40.52 0.1M
2021-04-27 40.50 40.50 40.33 40.43 0.2M
2021-04-26 40.44 40.58 40.36 40.51 0.1M
2021-04-23 40.41 40.46 40.15 40.46 0.1M
2021-04-22 40.25 40.49 40.25 40.48 0.4M
2021-04-21 39.99 40.17 39.88 40.14 0.1M
2021-04-20 40.48 40.51 39.70 39.75 0.3M
2021-04-19 40.67 40.73 40.49 40.52 0.2M
2021-04-16 40.25 40.67 40.25 40.65 0.2M
2021-04-15 40.12 40.25 40.09 40.22 0.5M
2021-04-14 40.01 40.10 39.97 40.04 0.4M
2021-04-13 39.95 40.07 39.81 39.92 0.3M
2021-04-12 39.99 40.06 39.88 39.88 0.1M
2021-04-09 40.01 40.14 39.97 40.05 0.2M
2021-04-08 40.01 40.05 39.91 40.05 0.4M
2021-04-07 39.91 40.01 39.82 39.85 0.3M
2021-04-06 40.00 40.15 39.92 40.01 0.4M
2021-04-01 39.55 39.73 39.51 39.72 0.1M
2021-03-31 39.45 39.51 39.37 39.41 0.4M
2021-03-30 39.29 39.55 39.24 39.53 0.3M
2021-03-29 39.05 39.15 38.94 39.10 0.2M
2021-03-26 38.84 38.96 38.72 38.94 0.2M
2021-03-25 38.30 38.57 38.08 38.57 0.5M
2021-03-24 38.26 38.53 38.22 38.50 0.2M
2021-03-23 38.35 38.61 38.32 38.48 0.1M
2021-03-22 38.35 38.62 38.33 38.55 0.2M
2021-03-19 38.61 38.78 38.43 38.54 0.4M
2021-03-18 38.89 38.96 38.74 38.88 0.8M
2021-03-17 38.69 38.74 38.58 38.70 1.1M
2021-03-16 38.64 38.75 38.57 38.69 0.8M
2021-03-15 38.63 38.77 38.39 38.48 0.7M
2021-03-12 38.52 38.60 38.44 38.59 0.3M
2021-03-11 38.60 38.73 38.54 38.72 0.3M
2021-03-10 38.07 38.49 38.07 38.48 0.1M
2021-03-09 37.87 38.23 37.81 38.11 0.3M
2021-03-08 37.15 37.95 37.06 37.86 0.6M
2021-03-05 36.98 37.39 36.80 36.96 0.2M
2021-03-04 37.23 37.42 37.06 37.32 0.1M
2021-03-03 37.57 37.67 37.13 37.37 0.3M
2021-03-02 37.20 37.53 37.16 37.33 0.1M
2021-03-01 37.16 37.35 36.96 37.32 0.4M
2021-02-26 36.57 36.98 36.49 36.61 0.3M
2021-02-25 37.50 37.53 37.06 37.06 0.2M
2021-02-24 37.16 37.37 37.09 37.32 0.4M
2021-02-23 37.29 37.31 36.67 37.14 0.4M
2021-02-22 37.01 37.32 36.88 37.28 0.3M
2021-02-19 37.14 37.44 37.07 37.40 0.3M
2021-02-18 37.28 37.33 36.98 37.03 0.5M
2021-02-17 37.34 37.48 37.20 37.23 0.5M
2021-02-16 37.59 37.62 37.42 37.50 0.1M
2021-02-15 37.39 37.65 37.34 37.58 0.2M
2021-02-12 36.84 37.18 36.69 37.18 0.1M
2021-02-11 36.77 36.93 36.69 36.92 0.2M
2021-02-10 36.95 36.95 36.51 36.68 0.2M
2021-02-09 36.85 36.91 36.73 36.85 0.1M
2021-02-08 36.99 37.04 36.86 36.87 0.3M
2021-02-05 36.69 36.90 36.64 36.79 0.3M
2021-02-04 36.33 36.66 36.33 36.63 0.2M
2021-02-03 36.44 36.46 36.18 36.25 0.3M
2021-02-02 35.84 36.15 35.78 36.11 0.5M
2021-02-01 35.37 35.62 35.25 35.48 0.3M
2021-01-29 35.19 35.51 34.98 34.98 0.5M
2021-01-28 35.26 35.83 34.91 35.79 0.7M
2021-01-27 35.90 36.09 35.20 35.56 0.6M
2021-01-26 35.75 36.26 35.75 36.11 0.2M
2021-01-25 36.37 36.38 35.59 35.71 0.6M
2021-01-22 36.20 36.24 35.89 36.19 0.3M
2021-01-21 36.67 36.68 36.35 36.35 0.3M
2021-01-20 36.26 36.48 36.22 36.42 0.4M
2021-01-19 36.38 36.38 36.10 36.14 0.2M
2021-01-18 36.01 36.21 36.01 36.20 0.3M
2021-01-15 36.39 36.48 35.89 36.15 1.0M
2021-01-14 36.43 36.63 36.38 36.58 0.4M
2021-01-13 36.26 36.40 36.15 36.32 0.3M
2021-01-12 36.46 36.48 36.16 36.24 0.4M
2021-01-11 36.49 36.56 36.10 36.33 0.2M
2021-01-08 36.69 36.73 36.47 36.61 0.3M
2021-01-07 36.42 36.52 36.21 36.40 0.4M
2021-01-06 35.85 36.39 35.68 36.27 0.6M
2021-01-05 35.73 35.91 35.41 35.66 0.4M
2021-01-04 36.14 36.29 35.66 35.74 0.8M