iShares Core EURO STOXX 50 UCITS ETF (DE)

STX50EEX
🏛️ germany →
55.16
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
2025-09-26 55.16 55.16 55.16 55.16 0.0M
2025-09-25 54.68 54.68 54.68 54.68 0.0M
2025-09-24 54.85 55.10 54.85 55.10 0.0M
2025-09-23 54.87 54.88 54.87 54.88 0.0M
2025-09-22 54.83 54.83 54.83 54.83 0.0M
2025-09-19 54.94 54.94 54.94 54.94 0.0M
2025-09-18 54.49 54.49 54.49 54.49 0.0M
2025-09-17 54.19 54.19 54.19 54.19 0.0M
2025-09-16 54.63 54.63 54.63 54.63 0.0M
2025-09-15 54.57 54.57 54.57 54.57 0.0M
2025-09-12 54.98 54.98 54.98 54.98 0.0M
2025-09-11 54.71 54.71 54.71 54.71 0.0M
2025-09-10 54.90 54.90 54.90 54.90 0.0M
2025-09-09 54.94 54.94 54.94 54.94 0.0M
2025-09-08 54.49 54.49 54.49 54.49 0.0M
2025-09-05 54.65 54.65 54.65 54.65 0.0M
2025-09-04 54.33 54.33 54.33 54.33 0.0M
2025-09-03 54.20 54.20 54.20 54.20 0.0M
2025-09-02 54.51 54.51 54.51 54.51 0.0M
2025-09-01 54.71 54.71 54.71 54.71 0.0M
2025-08-29 54.69 54.69 54.69 54.69 0.0M
2025-08-28 55.20 55.20 55.20 55.20 0.0M
2025-08-27 55.00 55.00 54.95 54.95 0.0M
2025-08-26 54.80 54.80 54.80 54.80 0.0M
2025-08-25 55.73 55.75 55.73 55.75 0.0M
2025-08-22 55.63 55.63 55.63 55.63 0.0M
2025-08-21 55.73 55.73 55.73 55.73 0.0M
2025-08-20 55.58 55.58 55.58 55.58 0.0M
2025-08-19 55.49 55.49 55.49 55.49 0.0M
2025-08-18 55.42 55.42 55.42 55.42 0.0M
2025-08-15 55.67 55.67 55.67 55.67 0.0M
2025-08-14 54.93 54.93 54.93 54.93 0.0M
2025-08-13 54.63 54.63 54.63 54.63 0.0M
2025-08-12 54.50 54.50 54.50 54.50 0.0M
2025-08-11 54.63 54.63 54.42 54.42 0.0M
2025-08-08 54.34 54.34 54.34 54.34 0.0M
2025-08-07 53.86 53.86 53.86 53.86 0.0M
2025-08-06 53.80 53.80 53.80 53.80 0.0M
2025-08-05 53.63 53.63 53.63 53.63 0.0M
2025-08-04 53.12 53.12 53.12 53.12 0.0M
2025-08-01 53.47 53.47 53.47 53.47 0.0M
2025-07-31 55.14 55.14 54.27 54.27 0.0M
2025-07-30 54.67 54.67 54.67 54.67 0.0M
2025-07-29 54.60 54.60 54.60 54.60 0.0M
2025-07-28 55.11 55.11 55.11 55.11 0.0M
2025-07-25 54.21 54.46 54.21 54.46 0.0M
2025-07-24 54.92 54.92 54.72 54.72 0.0M
2025-07-23 54.48 54.48 54.48 54.48 0.0M
2025-07-22 54.09 54.09 53.88 53.90 0.0M
2025-07-21 54.58 54.58 54.58 54.58 0.0M
2025-07-18 54.93 54.93 54.93 54.93 0.0M
2025-07-17 54.64 54.71 54.64 54.71 0.0M
2025-07-16 54.18 54.18 54.18 54.18 0.0M
2025-07-15 54.88 54.88 54.88 54.88 0.0M
2025-07-14 54.39 54.39 54.39 54.39 0.0M
2025-07-11 55.06 55.06 55.06 55.06 0.0M
2025-07-10 55.61 55.61 55.61 55.61 0.0M
2025-07-09 54.85 54.85 54.85 54.85 0.0M
2025-07-08 54.38 54.39 54.38 54.39 0.0M
2025-07-07 53.96 53.96 53.96 53.96 0.0M
2025-07-04 53.99 53.99 53.99 53.99 0.0M
2025-07-03 54.27 54.27 54.27 54.27 0.0M
2025-07-02 53.96 53.96 53.96 53.96 0.0M
2025-07-01 53.86 53.86 53.86 53.86 0.0M
2025-06-30 54.20 54.20 54.20 54.20 0.0M
2025-06-27 53.95 53.95 53.95 53.95 0.0M
2025-06-26 53.63 53.63 53.63 53.63 0.0M
2025-06-25 54.05 54.05 54.05 54.05 0.0M
2025-06-24 53.92 54.02 53.92 54.02 0.0M
2025-06-23 53.11 53.11 53.11 53.11 0.0M
2025-06-20 53.37 53.37 53.37 53.37 0.0M
2025-06-19 53.23 53.23 53.23 53.23 0.0M
2025-06-18 53.89 53.89 53.66 53.66 0.0M
2025-06-17 53.78 53.83 53.78 53.83 0.0M
2025-06-16 54.06 54.06 54.06 54.06 0.0M
2025-06-13 54.33 54.33 54.33 54.33 0.0M
2025-06-12 54.96 54.96 54.96 54.96 0.0M
2025-06-11 55.55 55.55 55.45 55.45 0.0M
2025-06-10 55.59 55.59 55.59 55.59 0.0M
2025-06-09 55.52 55.52 55.52 55.52 0.0M
2025-06-06 55.35 55.35 55.35 55.35 0.0M
2025-06-05 55.54 55.54 55.54 55.54 0.0M
2025-06-04 55.26 55.26 55.26 55.26 0.0M
2025-06-03 54.70 54.70 54.70 54.70 0.0M
2025-06-02 54.50 54.67 54.50 54.67 0.0M
2025-05-30 55.03 55.03 55.03 55.03 0.0M
2025-05-29 55.63 55.63 55.63 55.63 0.0M
2025-05-28 55.55 55.55 55.51 55.51 0.0M
2025-05-27 55.50 55.50 55.50 55.50 0.0M
2025-05-26 55.29 55.29 55.29 55.29 0.0M
2025-05-23 55.70 55.70 54.30 54.48 0.0M
2025-05-22 55.40 55.40 55.40 55.40 0.0M
2025-05-21 55.75 55.75 55.75 55.75 0.0M
2025-05-20 55.55 55.90 55.55 55.90 0.0M
2025-05-19 55.29 55.29 55.29 55.29 0.0M
2025-05-16 55.40 55.40 55.40 55.40 0.0M
2025-05-15 54.82 54.82 54.82 54.82 0.0M
2025-05-14 55.16 55.16 55.16 55.16 0.0M
2025-05-13 55.01 55.01 55.01 55.01 0.0M
2025-05-12 54.63 54.63 54.63 54.63 0.0M
2025-05-09 54.06 54.06 54.06 54.06 0.0M
2025-05-08 53.59 53.59 53.59 53.59 0.0M
2025-05-07 53.45 53.45 53.45 53.45 0.0M
2025-05-06 53.58 53.58 53.58 53.58 0.0M
2025-05-05 53.49 53.49 53.49 53.49 0.0M
2025-05-02 52.88 52.88 52.88 52.88 0.0M
2025-04-30 52.40 52.40 52.40 52.40 0.0M
2025-04-29 52.38 52.38 52.38 52.38 0.0M
2025-04-28 52.37 52.37 52.37 52.37 0.0M
2025-04-25 51.93 51.93 51.93 51.93 0.0M
2025-04-24 51.13 51.45 51.13 51.45 0.0M
2025-04-23 51.14 51.72 51.14 51.55 0.0M
2025-04-22 49.53 49.53 49.53 49.53 0.0M
2025-04-17 50.01 50.01 50.01 50.01 0.0M
2025-04-16 49.57 49.57 49.57 49.57 0.0M
2025-04-15 49.67 49.67 49.67 49.67 0.0M
2025-04-14 49.22 49.22 49.22 49.22 0.0M
2025-04-11 48.88 48.88 48.88 48.88 0.0M
2025-04-10 50.16 50.16 49.60 49.60 0.0M
2025-04-09 47.42 51.15 47.42 51.15 0.0M
2025-04-08 47.50 47.60 47.50 47.60 0.0M
2025-04-07 46.25 46.25 46.25 46.25 0.0M
2025-04-04 50.70 50.70 48.99 48.99 0.0M
2025-04-03 52.33 52.33 52.21 52.21 0.0M
2025-04-02 53.26 53.26 53.15 53.15 0.0M
2025-04-01 53.22 53.22 53.22 53.22 0.0M
2025-03-31 53.04 53.04 53.04 53.04 0.0M
2025-03-28 53.96 53.96 53.96 53.96 0.0M
2025-03-27 53.98 54.21 53.98 54.21 0.0M
2025-03-26 54.99 54.99 54.99 54.99 0.0M
2025-03-25 54.71 54.71 54.71 54.71 0.0M
2025-03-24 54.96 54.96 54.96 54.96 0.0M
2025-03-20 55.37 55.37 55.37 55.37 0.0M
2025-03-19 54.90 54.90 54.90 54.90 0.0M
2025-03-18 55.06 55.06 55.06 55.06 0.0M
2025-03-17 54.23 54.23 54.23 54.23 0.0M
2025-03-14 53.98 53.98 53.98 53.98 0.0M
2025-03-13 53.76 53.76 53.76 53.76 0.0M
2025-03-12 53.91 53.91 53.91 53.91 0.0M
2025-03-11 54.51 54.51 54.51 54.51 0.0M
2025-03-10 55.01 55.01 55.01 55.01 0.0M
2025-03-07 55.10 55.10 55.10 55.10 0.0M
2025-03-06 55.80 55.80 55.80 55.80 0.0M
2025-03-05 55.34 55.50 55.34 55.50 0.0M
2025-03-04 55.18 55.18 55.18 55.18 0.0M
2025-03-03 55.08 55.08 55.08 55.08 0.0M
2025-02-28 54.64 54.64 54.64 54.64 0.0M
2025-02-27 55.13 55.13 55.13 55.13 0.0M
2025-02-26 55.24 55.69 55.24 55.69 0.0M
2025-02-25 54.85 55.04 54.85 55.02 0.0M
2025-02-24 54.85 54.85 54.85 54.85 0.0M
2025-02-21 55.07 55.07 55.07 55.07 0.0M
2025-02-20 55.22 55.22 55.22 55.22 0.0M
2025-02-19 55.81 55.81 55.81 55.81 0.0M
2025-02-18 55.59 55.59 55.59 55.59 0.0M
2025-02-17 55.42 55.42 55.42 55.42 0.0M
2025-02-14 55.36 55.36 55.36 55.36 0.0M
2025-02-13 54.92 54.92 54.92 54.92 0.0M
2025-02-12 54.47 54.47 54.47 54.47 0.0M
2025-02-11 54.01 54.01 54.01 54.01 0.0M
2025-02-10 53.77 53.84 53.77 53.84 0.0M
2025-02-07 53.89 53.89 53.89 53.89 0.0M
2025-02-06 53.35 53.35 53.35 53.35 0.0M
2025-02-05 52.88 52.90 52.88 52.90 0.0M
2025-02-04 52.24 52.24 52.24 52.24 0.0M
2025-02-03 52.36 52.36 52.36 52.36 0.0M
2025-01-31 53.33 53.33 53.33 53.33 0.0M
2025-01-30 52.92 52.92 52.92 52.92 0.0M
2025-01-29 52.67 52.67 52.67 52.67 0.0M
2025-01-28 52.14 52.14 52.14 52.14 0.0M
2025-01-27 51.82 51.82 51.82 51.82 0.0M
2025-01-24 52.80 52.87 52.80 52.87 0.0M
2025-01-23 52.29 52.31 52.19 52.31 0.0M
2025-01-22 52.15 52.15 52.15 52.15 0.0M
2025-01-21 51.92 51.92 51.92 51.92 0.0M
2025-01-20 51.82 51.99 51.82 51.99 0.0M
2025-01-17 51.69 51.69 51.69 51.69 0.0M
2025-01-16 51.13 51.13 51.13 51.13 0.0M
2025-01-15 50.06 50.06 50.06 50.06 0.0M
2025-01-14 50.31 50.31 50.31 50.31 0.0M
2025-01-13 49.68 49.68 49.68 49.68 0.0M
2025-01-10 50.45 50.52 50.45 50.52 0.0M
2025-01-09 50.08 50.08 50.08 50.08 0.0M
2025-01-08 50.43 50.43 50.43 50.43 0.0M
2025-01-07 49.96 49.96 49.96 49.96 0.0M
2025-01-06 49.25 49.25 49.25 49.25 0.0M
2025-01-03 49.14 49.14 49.14 49.14 0.0M
2025-01-02 49.07 49.07 49.07 49.07 0.0M