iShares EURO STOXX UCITS ETF (DE)

STOXXEEX
🏛️ germany →
59.43
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
2025-10-03 59.59 59.61 59.37 59.43 0.0M
2025-10-02 59.32 59.54 59.32 59.39 0.0M
2025-10-01 58.18 59.06 58.14 59.06 0.0M
2025-09-30 57.88 58.29 57.86 58.21 0.0M
2025-09-29 58.09 58.15 57.95 57.95 0.0M
2025-09-26 57.64 57.88 57.55 57.86 0.0M
2025-09-25 57.44 57.54 57.21 57.47 0.0M
2025-09-24 57.58 57.79 57.56 57.58 0.0M
2025-09-23 57.72 57.94 57.64 57.64 0.0M
2025-09-22 57.40 57.54 57.32 57.51 0.0M
2025-09-19 57.73 57.95 57.54 57.56 0.0M
2025-09-18 57.35 57.62 57.35 57.61 0.0M
2025-09-17 57.29 57.29 56.88 56.90 0.0M
2025-09-16 57.60 57.67 57.03 57.07 0.0M
2025-09-15 57.49 57.79 57.49 57.62 0.0M
2025-09-12 58.15 58.15 57.89 58.13 0.0M
2025-09-11 57.78 58.09 57.75 58.09 0.0M
2025-09-10 58.13 58.16 57.69 57.69 0.0M
2025-09-09 57.96 57.96 57.64 57.81 0.0M
2025-09-08 57.45 57.74 57.45 57.62 0.0M
2025-09-05 57.63 57.67 57.16 57.16 0.0M
2025-09-04 57.10 57.42 57.10 57.38 0.0M
2025-09-03 56.88 57.21 56.88 57.02 0.0M
2025-09-02 57.48 57.50 56.81 56.91 0.0M
2025-09-01 57.87 57.87 57.65 57.66 0.0M
2025-08-29 57.98 57.98 57.61 57.61 0.0M
2025-08-28 58.27 58.31 57.92 58.01 0.0M
2025-08-27 58.05 58.11 57.94 57.95 0.0M
2025-08-26 58.03 58.28 58.03 58.08 0.0M
2025-08-25 58.96 59.01 58.66 58.66 0.0M
2025-08-22 58.81 59.21 58.81 59.10 0.0M
2025-08-21 58.87 58.89 58.65 58.78 0.0M
2025-08-20 58.81 59.09 58.81 58.84 0.0M
2025-08-19 58.60 59.07 58.60 58.82 0.0M
2025-08-18 58.54 58.66 58.45 58.66 0.0M
2025-08-15 58.81 58.90 58.69 58.76 0.0M
2025-08-14 58.06 58.73 58.06 58.73 0.0M
2025-08-13 58.12 58.22 58.12 58.14 0.0M
2025-08-12 57.88 57.88 57.59 57.82 0.0M
2025-08-11 57.92 57.92 57.65 57.65 0.0M
2025-08-08 57.72 57.88 57.69 57.87 0.0M
2025-08-07 57.13 57.73 57.12 57.58 0.0M
2025-08-06 56.99 57.03 56.84 56.91 0.0M
2025-08-05 56.94 56.99 56.69 56.84 0.0M
2025-08-04 56.36 56.69 56.36 56.67 0.0M
2025-08-01 56.73 56.73 55.81 55.85 0.0M
2025-07-31 58.22 58.22 57.34 57.34 0.0M
2025-07-30 57.83 58.07 57.82 57.97 0.0M
2025-07-29 57.68 58.13 57.68 57.89 0.0M
2025-07-28 58.29 58.34 57.36 57.38 0.0M
2025-07-25 57.58 57.75 57.39 57.75 0.0M
2025-07-24 58.26 58.26 57.64 57.69 0.0M
2025-07-23 57.63 58.18 57.49 58.18 0.0M
2025-07-22 57.09 57.26 56.96 57.00 0.0M
2025-07-21 57.33 57.47 57.19 57.30 0.0M
2025-07-18 57.72 57.78 57.25 57.25 0.0M
2025-07-17 57.43 57.44 57.21 57.42 0.0M
2025-07-16 57.01 57.25 56.80 57.14 0.0M
2025-07-15 57.68 57.73 57.29 57.31 0.0M
2025-07-14 57.00 57.58 57.00 57.58 0.0M
2025-07-11 57.79 57.82 57.45 57.50 0.0M
2025-07-10 58.22 58.35 58.02 58.02 0.0M
2025-07-09 57.48 58.23 57.48 58.23 0.0M
2025-07-08 57.19 57.54 57.16 57.54 0.0M
2025-07-07 56.81 57.10 56.79 57.00 0.0M
2025-07-04 56.80 56.85 56.55 56.55 0.0M
2025-07-03 57.03 57.15 56.87 57.10 0.0M
2025-07-02 56.82 57.00 56.63 56.91 0.0M
2025-07-01 56.85 56.85 56.48 56.65 0.0M
2025-06-30 57.20 57.20 56.82 56.82 0.0M
2025-06-27 56.60 57.10 56.60 57.08 0.0M
2025-06-26 56.31 56.41 56.14 56.26 0.0M
2025-06-25 56.70 56.79 56.11 56.16 0.0M
2025-06-24 56.59 56.73 56.56 56.65 0.0M
2025-06-23 55.82 56.01 55.50 55.79 0.0M
2025-06-20 55.99 56.22 55.69 55.69 0.0M
2025-06-19 55.80 55.94 55.43 55.44 0.0M
2025-06-18 56.39 56.47 56.04 56.20 0.0M
2025-06-17 56.22 56.47 56.17 56.17 0.0M
2025-06-16 56.31 56.97 56.31 56.71 0.0M
2025-06-13 56.54 57.04 56.54 56.74 0.0M
2025-06-12 57.35 57.67 57.22 57.50 0.0M
2025-06-11 57.94 58.08 57.66 57.73 0.0M
2025-06-10 58.04 58.04 57.84 57.89 0.0M
2025-06-09 57.99 58.07 57.90 57.99 0.0M
2025-06-06 57.95 58.08 57.92 57.97 0.0M
2025-06-05 57.93 58.12 57.80 57.80 0.0M
2025-06-04 57.80 57.98 57.71 57.77 0.0M
2025-06-03 57.29 57.58 57.19 57.58 0.0M
2025-06-02 57.31 57.51 57.29 57.46 0.0M
2025-05-30 57.60 57.91 57.28 57.28 0.0M
2025-05-29 58.07 58.07 57.43 57.53 0.0M
2025-05-28 57.84 58.05 57.67 57.72 0.0M
2025-05-27 57.83 58.09 57.83 57.92 0.0M
2025-05-26 57.57 57.77 57.57 57.65 0.0M
2025-05-23 57.94 57.96 56.36 56.95 0.0M
2025-05-22 57.80 57.85 57.49 57.85 0.0M
2025-05-21 58.05 58.16 57.68 57.68 0.0M
2025-05-20 57.80 58.16 57.80 58.12 0.0M
2025-05-19 57.43 57.86 57.27 57.86 0.0M
2025-05-16 57.29 57.62 57.29 57.59 0.0M
2025-05-15 56.81 57.34 56.81 57.30 0.0M
2025-05-14 57.05 57.16 56.89 56.89 0.0M
2025-05-13 57.00 57.12 56.93 57.12 0.0M
2025-05-12 57.16 57.16 56.56 56.97 0.0M
2025-05-09 56.06 56.26 56.06 56.12 0.0M
2025-05-08 55.68 56.07 55.61 55.99 0.0M
2025-05-07 55.55 55.58 55.30 55.40 0.0M
2025-05-06 55.70 55.76 55.13 55.41 0.0M
2025-05-05 55.63 55.77 55.57 55.71 0.0M
2025-05-02 54.94 55.60 54.90 55.53 0.0M
2025-04-30 54.43 54.43 53.85 54.30 0.0M
2025-04-29 54.21 54.27 54.01 54.21 0.0M
2025-04-28 53.85 54.21 53.77 53.77 0.0M
2025-04-25 53.62 54.06 53.57 54.06 0.0M
2025-04-24 53.05 53.51 52.88 53.49 0.0M
2025-04-23 52.97 53.30 52.97 53.18 0.0M
2025-04-22 51.71 52.30 51.56 52.03 0.0M
2025-04-17 51.81 52.14 51.70 52.13 0.0M
2025-04-16 51.27 51.87 51.27 51.69 0.0M
2025-04-15 50.99 52.05 50.99 51.91 0.0M
2025-04-14 50.96 51.35 50.65 50.85 0.0M
2025-04-11 50.54 50.57 49.40 50.33 0.0M
2025-04-10 51.49 52.34 49.23 49.68 0.0M
2025-04-09 47.91 51.65 47.70 51.65 0.0M
2025-04-08 49.71 50.13 48.61 48.61 0.0M
2025-04-07 48.76 48.86 47.23 48.69 0.0M
2025-04-04 52.95 52.95 50.13 50.13 0.0M
2025-04-03 53.58 53.97 53.19 53.19 0.0M
2025-04-02 54.63 54.83 54.33 54.68 0.0M
2025-04-01 54.64 54.90 54.51 54.64 0.0M
2025-03-31 54.33 54.41 53.91 54.23 0.0M
2025-03-28 55.21 55.47 54.97 55.03 0.0M
2025-03-27 55.42 55.68 55.42 55.50 0.0M
2025-03-26 56.50 56.50 55.59 55.59 0.0M
2025-03-25 56.01 56.57 56.01 56.32 0.0M
2025-03-24 56.28 56.34 55.75 55.80 0.0M
2025-03-21 55.96 56.02 55.71 55.86 0.0M
2025-03-20 56.82 56.82 56.07 56.08 0.0M
2025-03-19 56.34 56.88 56.34 56.72 0.0M
2025-03-18 56.56 56.74 56.46 56.53 0.0M
2025-03-17 55.87 56.37 55.80 56.37 0.0M
2025-03-14 55.13 56.00 55.00 55.99 0.0M
2025-03-13 55.14 55.54 54.85 55.01 0.0M
2025-03-12 55.19 55.57 55.16 55.36 0.0M
2025-03-11 55.61 55.85 54.50 55.15 0.0M
2025-03-10 56.55 56.64 55.19 55.21 0.0M
2025-03-07 56.54 56.77 56.13 56.66 0.0M
2025-03-06 57.03 57.03 56.23 56.43 0.0M
2025-03-05 56.17 56.78 56.17 56.44 0.0M
2025-03-04 56.08 56.18 55.28 55.76 0.0M
2025-03-03 56.05 57.01 55.97 56.51 0.0M
2025-02-28 55.39 55.94 55.39 55.50 0.0M
2025-02-27 56.11 56.29 55.65 55.65 0.0M
2025-02-26 56.09 56.58 56.09 56.12 0.0M
2025-02-25 55.68 56.12 55.68 55.86 0.0M
2025-02-24 56.15 56.15 55.68 55.73 0.0M
2025-02-21 55.65 55.97 55.55 55.55 0.0M
2025-02-20 55.80 56.06 55.60 55.60 0.0M
2025-02-19 56.39 56.50 55.65 55.65 0.0M
2025-02-18 56.33 56.56 56.25 56.45 0.0M
2025-02-17 56.09 56.39 56.09 56.31 0.0M
2025-02-14 56.02 56.22 55.96 55.98 0.0M
2025-02-13 55.67 55.96 55.53 55.87 0.0M
2025-02-12 54.97 55.51 54.90 55.46 0.0M
2025-02-11 54.77 54.97 54.70 54.91 0.0M
2025-02-10 54.49 54.74 54.47 54.70 0.0M
2025-02-07 54.66 54.68 54.24 54.39 0.0M
2025-02-06 54.04 54.63 54.04 54.52 0.0M
2025-02-05 53.72 53.88 53.59 53.86 0.0M
2025-02-04 53.29 53.81 53.23 53.71 0.0M
2025-02-03 53.13 53.43 53.11 53.28 0.0M
2025-01-31 54.11 54.30 53.85 53.85 0.0M
2025-01-30 53.86 54.20 53.86 54.20 0.0M
2025-01-29 53.59 53.67 53.50 53.56 0.0M
2025-01-28 53.13 53.48 53.11 53.23 0.0M
2025-01-27 52.70 53.20 52.69 53.08 0.0M
2025-01-24 53.59 53.70 53.27 53.27 0.0M
2025-01-23 53.13 53.41 53.02 53.37 0.0M
2025-01-22 53.08 53.32 53.01 53.01 0.0M
2025-01-21 52.78 52.86 52.72 52.85 0.0M
2025-01-20 52.64 52.90 52.63 52.64 0.0M
2025-01-17 52.13 52.69 52.13 52.57 0.0M
2025-01-16 52.03 52.23 51.99 52.21 0.0M
2025-01-15 51.09 51.77 51.09 51.56 0.0M
2025-01-14 51.24 51.29 50.94 50.98 0.0M
2025-01-13 50.84 50.93 50.56 50.93 0.0M
2025-01-10 51.31 51.50 51.00 51.26 0.0M
2025-01-09 51.19 51.46 51.19 51.39 0.0M
2025-01-08 51.18 51.55 50.99 51.10 0.0M
2025-01-07 50.85 51.48 50.85 51.36 0.0M
2025-01-06 50.59 51.16 50.45 51.02 0.0M
2025-01-03 50.42 50.46 50.15 50.20 0.0M
2025-01-02 50.30 50.48 50.06 50.20 0.0M