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
2024-12-30 49.04 49.28 49.00 49.09 0.0M
2024-12-27 48.72 49.21 48.72 49.21 0.1M
2024-12-23 48.69 48.85 48.59 48.76 0.1M
2024-12-20 48.68 48.95 48.30 48.94 1.0M
2024-12-19 49.11 49.31 48.91 49.06 0.4M
2024-12-18 49.78 49.94 49.68 49.80 0.9M
2024-12-17 49.58 49.94 49.56 49.73 0.6M
2024-12-16 49.82 49.88 49.67 49.73 0.6M
2024-12-13 50.07 50.32 49.93 50.06 0.1M
2024-12-12 50.16 50.16 49.96 50.05 0.4M
2024-12-11 49.91 50.09 49.86 50.03 0.1M
2024-12-10 50.13 50.20 49.93 49.96 0.1M
2024-12-09 50.42 50.44 50.16 50.24 0.3M
2024-12-06 49.89 50.27 49.87 50.19 0.7M
2024-12-05 49.64 49.98 49.62 49.91 0.1M
2024-12-04 49.38 49.73 49.37 49.63 0.7M
2024-12-03 49.06 49.41 48.94 49.18 0.5M
2024-12-02 48.05 48.90 48.05 48.86 0.4M
2024-11-29 47.87 48.46 47.82 48.41 0.5M
2024-11-28 48.05 48.18 47.85 47.99 0.1M
2024-11-27 47.75 47.81 47.43 47.75 0.6M
2024-11-26 47.95 48.26 47.81 47.99 0.9M
2024-11-25 48.63 48.65 48.24 48.31 0.6M
2024-11-22 48.17 48.31 47.56 48.21 0.2M
2024-11-21 47.64 47.89 47.23 47.86 0.4M
2024-11-20 48.13 48.22 47.50 47.64 0.6M
2024-11-19 48.36 48.37 47.23 47.87 0.3M
2024-11-18 48.29 48.36 47.95 48.28 0.2M
2024-11-15 48.28 48.61 48.14 48.20 0.2M
2024-11-14 47.89 48.66 47.87 48.63 0.5M
2024-11-13 47.58 47.91 47.30 47.69 0.6M
2024-11-12 48.37 48.56 47.73 47.77 0.4M
2024-11-11 48.77 49.08 48.72 48.85 0.2M
2024-11-08 48.85 48.86 48.22 48.30 0.3M
2024-11-07 48.36 49.03 48.36 48.83 1.0M
2024-11-06 49.25 49.79 48.18 48.31 0.9M
2024-11-05 48.90 49.07 48.73 49.01 0.2M
2024-11-04 49.08 49.25 48.86 48.86 0.2M
2024-11-01 48.69 49.22 48.69 49.12 0.3M
2024-10-31 48.72 48.87 48.37 48.58 1.0M
2024-10-30 49.55 49.60 48.98 49.16 1.4M
2024-10-29 50.21 50.29 49.77 49.78 0.4M
2024-10-28 49.94 50.10 49.60 50.00 0.2M
2024-10-25 49.60 49.80 49.44 49.69 0.1M
2024-10-24 49.69 49.98 49.65 49.65 0.2M
2024-10-23 49.63 49.75 49.38 49.52 0.1M
2024-10-22 49.74 49.95 49.40 49.67 0.3M
2024-10-21 50.05 50.19 49.67 49.71 0.3M
2024-10-18 49.81 50.15 49.81 50.13 0.3M
2024-10-17 49.54 50.01 49.51 49.75 0.3M
2024-10-16 49.32 49.56 49.28 49.40 1.3M
2024-10-15 50.80 50.81 49.80 49.80 2.0M
2024-10-14 50.36 50.71 50.28 50.71 0.1M
2024-10-11 49.96 50.33 49.81 50.33 0.2M
2024-10-10 50.08 50.12 49.77 49.98 0.5M
2024-10-09 49.69 50.13 49.58 50.12 0.2M
2024-10-08 49.39 49.84 49.38 49.77 0.3M
2024-10-07 49.93 50.01 49.56 49.94 0.3M
2024-10-04 49.45 50.00 49.38 49.82 0.5M
2024-10-03 49.72 49.74 49.34 49.47 2.3M
2024-10-02 49.91 50.08 49.56 49.88 0.4M
2024-10-01 50.32 50.36 49.58 49.78 6.1M
2024-09-30 50.68 50.76 50.22 50.22 0.4M
2024-09-27 50.60 50.91 50.53 50.89 6.1M
2024-09-26 50.14 50.57 50.10 50.50 6.4M
2024-09-25 49.29 49.58 49.29 49.43 1.0M
2024-09-24 49.62 49.74 49.35 49.61 0.6M
2024-09-23 48.94 49.13 48.75 49.06 0.4M
2024-09-20 49.42 49.42 48.90 48.90 0.5M
2024-09-19 49.15 49.64 48.91 49.64 0.4M
2024-09-18 48.82 48.84 48.49 48.55 0.2M
2024-09-17 48.68 48.97 48.59 48.80 0.5M
2024-09-16 48.57 48.72 48.41 48.45 0.0M
2024-09-13 49.01 49.34 49.01 49.25 0.7M
2024-09-12 49.03 49.17 48.63 48.96 0.6M
2024-09-11 48.45 48.75 48.15 48.41 0.4M
2024-09-10 48.52 48.84 48.15 48.27 0.3M
2024-09-09 48.45 48.80 48.44 48.64 0.3M
2024-09-06 48.87 49.12 48.13 48.16 0.5M
2024-09-05 49.11 49.33 49.00 49.00 1.2M
2024-09-04 49.29 49.52 49.15 49.31 2.3M
2024-09-03 50.69 50.70 49.92 49.97 2.7M
2024-09-02 50.37 50.53 50.09 50.53 0.4M
2024-08-30 50.41 50.58 50.38 50.38 0.2M
2024-08-29 50.00 50.48 50.00 50.48 0.6M
2024-08-28 49.90 50.15 49.86 49.95 0.9M
2024-08-27 49.84 49.92 49.71 49.76 0.2M
2024-08-26 49.76 49.87 49.72 49.73 0.1M
2024-08-23 49.69 49.95 49.65 49.86 0.3M
2024-08-22 49.64 49.86 49.60 49.63 0.2M
2024-08-21 49.40 49.65 49.40 49.63 0.4M
2024-08-20 49.65 49.73 49.32 49.35 0.3M
2024-08-19 49.19 49.52 49.13 49.49 0.6M
2024-08-16 49.10 49.25 48.90 49.19 2.7M
2024-08-15 48.15 48.95 48.02 48.94 0.4M
2024-08-14 47.99 48.09 47.80 48.00 1.3M
2024-08-13 47.74 47.78 47.39 47.74 0.0M
2024-08-12 47.72 47.79 47.43 47.50 0.2M
2024-08-09 47.51 47.83 47.25 47.54 0.1M
2024-08-08 47.07 47.52 46.84 47.46 0.2M
2024-08-07 46.72 47.62 46.71 47.47 0.3M
2024-08-06 46.75 46.83 46.16 46.50 0.4M
2024-08-05 45.62 46.56 45.49 46.47 5.0M
2024-08-02 47.76 47.95 47.04 47.19 7.1M
2024-08-01 49.26 49.28 48.34 48.34 0.4M
2024-07-31 49.82 49.84 49.32 49.49 0.6M
2024-07-30 49.11 49.39 49.06 49.14 0.1M
2024-07-29 49.61 49.61 48.85 48.89 0.6M
2024-07-26 48.93 49.43 48.90 49.37 0.2M
2024-07-25 48.78 48.95 48.43 48.87 0.4M
2024-07-24 49.37 49.60 49.25 49.41 0.3M
2024-07-23 49.95 50.28 49.78 49.96 0.5M
2024-07-22 49.29 49.90 49.26 49.77 0.9M
2024-07-19 49.33 49.34 48.97 49.00 0.2M
2024-07-18 49.82 50.00 49.48 49.48 0.2M
2024-07-17 49.91 50.02 49.54 49.72 1.6M
2024-07-16 50.22 50.36 50.14 50.21 0.2M
2024-07-15 51.10 51.12 50.57 50.61 0.3M
2024-07-12 50.68 51.29 50.64 51.21 0.2M
2024-07-11 50.57 50.82 50.39 50.54 0.1M
2024-07-10 49.90 50.38 49.76 50.37 0.4M
2024-07-09 50.25 50.34 49.71 49.79 0.2M
2024-07-08 50.50 51.05 50.45 50.48 0.2M
2024-07-05 50.80 50.95 50.37 50.54 0.1M
2024-07-04 50.56 50.69 50.51 50.63 0.1M
2024-07-03 50.11 50.51 50.05 50.41 0.2M
2024-07-02 49.78 49.80 49.41 49.79 0.4M
2024-07-01 50.54 50.55 49.97 50.02 0.3M
2024-06-28 49.92 49.92 49.52 49.66 0.4M
2024-06-27 49.95 50.04 49.70 49.74 0.4M
2024-06-26 50.36 50.48 49.61 49.87 0.2M
2024-06-25 49.96 50.10 49.84 50.07 0.1M
2024-06-24 49.98 50.39 49.85 50.24 0.2M
2024-06-21 50.03 50.11 49.61 49.78 0.4M
2024-06-20 49.73 50.23 49.73 50.23 0.2M
2024-06-19 49.84 49.90 49.55 49.59 0.3M
2024-06-18 49.91 49.91 49.53 49.88 0.3M
2024-06-17 49.43 49.71 49.08 49.52 0.6M
2024-06-14 50.62 50.64 49.43 49.64 0.5M
2024-06-13 51.64 51.64 50.59 50.63 0.2M
2024-06-12 51.11 51.75 51.09 51.67 0.4M
2024-06-11 51.61 51.64 50.80 50.92 0.3M
2024-06-10 51.21 51.44 51.03 51.44 0.2M
2024-06-07 52.06 52.08 51.49 51.79 0.1M
2024-06-06 51.93 52.08 51.78 51.99 0.8M
2024-06-05 51.18 51.73 51.09 51.60 0.7M
2024-06-04 51.18 51.18 50.69 50.79 0.2M
2024-06-03 51.62 51.67 51.24 51.34 0.3M
2024-05-31 51.15 51.31 50.96 51.09 0.2M
2024-05-30 50.80 51.15 50.79 51.13 0.2M
2024-05-29 51.54 51.54 50.85 50.92 0.2M
2024-05-28 52.02 52.02 51.42 51.58 0.1M
2024-05-27 51.60 51.82 51.57 51.82 0.0M
2024-05-24 51.23 51.63 51.14 51.57 0.4M
2024-05-23 51.69 51.88 51.48 51.59 0.3M
2024-05-22 51.60 51.64 51.44 51.48 0.3M
2024-05-21 51.80 51.85 51.47 51.68 0.3M
2024-05-20 51.85 51.97 51.81 51.93 0.1M
2024-05-17 51.74 51.80 51.51 51.75 0.1M
2024-05-16 52.11 52.11 51.79 51.83 0.1M
2024-05-15 52.01 52.09 51.81 52.05 0.2M
2024-05-14 51.80 51.88 51.57 51.84 0.1M
2024-05-13 51.91 51.94 51.74 51.80 0.2M
2024-05-10 51.78 51.96 51.74 51.79 0.1M
2024-05-09 51.28 51.59 51.10 51.55 0.2M
2024-05-08 51.12 51.34 51.05 51.24 0.2M
2024-05-07 50.70 51.02 50.53 50.99 0.1M
2024-05-06 50.13 50.52 50.02 50.40 0.1M
2024-05-03 49.95 50.24 49.75 49.99 0.1M
2024-05-02 49.82 49.91 49.64 49.65 0.4M
2024-04-30 50.63 50.64 49.92 49.99 0.1M
2024-04-29 50.96 50.96 50.49 50.50 0.1M
2024-04-26 50.32 50.85 50.27 50.76 0.1M
2024-04-25 50.41 50.41 49.56 49.96 0.1M
2024-04-24 50.81 50.88 50.38 50.47 0.2M
2024-04-23 50.31 50.65 50.17 50.62 0.2M
2024-04-22 50.02 50.05 49.58 49.86 0.3M
2024-04-19 49.28 49.70 49.22 49.52 0.2M
2024-04-18 49.72 49.80 49.44 49.72 0.3M
2024-04-17 49.51 50.03 49.45 49.52 0.3M
2024-04-16 49.46 49.78 49.36 49.51 0.2M
2024-04-15 50.23 50.67 50.07 50.17 0.2M
2024-04-12 50.49 50.58 49.69 49.90 0.2M
2024-04-11 50.32 50.41 49.68 49.99 0.2M
2024-04-10 50.59 50.70 49.79 50.27 0.4M
2024-04-09 50.61 50.65 50.15 50.22 0.1M
2024-04-08 50.48 50.88 50.45 50.78 0.2M
2024-04-05 50.33 50.50 50.16 50.44 0.1M
2024-04-04 51.04 51.21 50.98 51.06 0.1M
2024-04-03 50.86 51.03 50.78 51.00 0.1M
2024-04-02 51.68 52.19 50.70 50.76 0.4M
2024-03-28 51.24 51.35 51.14 51.15 0.3M
2024-03-27 51.00 51.26 50.97 51.15 0.1M
2024-03-26 50.78 51.06 50.71 50.98 0.2M
2024-03-25 50.66 50.82 50.45 50.79 0.2M
2024-03-22 50.60 50.67 50.39 50.61 0.1M
2024-03-21 50.83 50.86 50.47 50.80 0.2M
2024-03-20 50.10 50.34 50.05 50.28 0.1M
2024-03-19 50.06 50.31 50.00 50.31 0.1M
2024-03-18 50.21 50.26 50.00 50.07 0.1M
2024-03-15 50.20 50.45 50.17 50.17 0.2M
2024-03-14 50.53 50.65 50.23 50.29 0.1M
2024-03-13 50.26 50.51 50.18 50.38 0.1M
2024-03-12 49.87 50.20 49.61 50.18 0.1M
2024-03-11 49.54 49.73 49.47 49.64 0.3M
2024-03-08 50.14 50.21 49.96 49.96 0.4M
2024-03-07 49.36 50.15 49.28 50.10 0.4M
2024-03-06 49.25 49.55 49.25 49.52 0.4M
2024-03-05 49.36 49.50 49.23 49.26 0.9M
2024-03-04 49.34 49.49 49.31 49.43 0.2M
2024-03-01 49.34 49.36 49.05 49.26 0.4M
2024-02-29 49.22 49.30 49.03 49.10 0.1M
2024-02-28 49.12 49.16 49.05 49.15 1.4M
2024-02-27 48.99 49.18 48.95 49.16 0.1M
2024-02-26 48.95 48.99 48.88 48.95 0.1M
2024-02-23 48.84 49.11 48.79 49.03 0.3M
2024-02-22 48.68 48.93 48.50 48.85 0.3M
2024-02-21 47.97 48.12 47.85 48.02 0.2M
2024-02-20 47.88 47.93 47.78 47.88 0.2M
2024-02-19 47.79 47.95 47.74 47.91 0.1M
2024-02-16 47.98 48.10 47.79 47.93 0.3M
2024-02-15 47.68 47.78 47.60 47.72 0.3M
2024-02-14 47.16 47.41 47.12 47.40 0.2M
2024-02-13 47.57 47.59 47.00 47.17 0.2M
2024-02-12 47.60 47.74 47.52 47.74 0.1M
2024-02-09 47.38 47.52 47.26 47.43 0.2M
2024-02-08 47.18 47.46 47.07 47.35 0.1M
2024-02-07 47.16 47.20 47.03 47.04 0.1M
2024-02-06 47.08 47.18 46.86 47.15 0.1M
2024-02-05 46.83 46.93 46.65 46.79 0.2M
2024-02-02 46.88 46.99 46.75 46.81 0.3M
2024-02-01 46.48 46.81 46.45 46.62 0.2M
2024-01-31 46.88 46.96 46.69 46.72 1.2M
2024-01-30 46.72 46.88 46.65 46.85 0.1M
2024-01-29 46.55 46.62 46.45 46.61 0.2M
2024-01-26 46.21 46.60 46.14 46.58 0.3M
2024-01-25 45.83 46.06 45.68 46.04 0.1M
2024-01-24 45.44 45.87 45.42 45.87 3.4M
2024-01-23 45.15 45.15 44.80 44.88 0.1M
2024-01-22 45.13 45.20 44.90 45.05 0.1M
2024-01-19 44.97 44.99 44.61 44.68 0.1M
2024-01-18 44.43 44.75 44.30 44.75 0.2M
2024-01-17 44.17 44.32 44.04 44.26 4.9M
2024-01-16 44.37 44.67 44.34 44.64 0.5M
2024-01-15 45.02 45.09 44.72 44.74 0.1M
2024-01-12 44.84 45.14 44.83 45.00 0.2M
2024-01-11 45.18 45.30 44.61 44.61 0.4M
2024-01-10 44.87 45.04 44.79 44.87 0.1M
2024-01-09 45.04 45.04 44.66 44.86 0.1M
2024-01-08 44.82 45.05 44.58 45.02 0.4M
2024-01-05 44.54 44.92 44.40 44.81 0.3M
2024-01-04 44.75 44.95 44.64 44.93 0.1M
2024-01-03 45.32 45.32 44.55 44.64 0.3M
2024-01-02 45.69 45.85 45.03 45.29 0.6M