iShares STOXX Europe Large 200 UCITS ETF (DE)

LCXPEX
🏛️ germany →
57.08
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 48.10 48.23 48.10 48.23 0.0M
2021-12-29 48.24 48.28 48.07 48.07 0.0M
2021-12-28 48.20 48.32 48.11 48.32 0.0M
2021-12-27 47.64 47.99 47.64 47.99 0.0M
2021-12-23 47.30 47.68 47.30 47.68 0.0M
2021-12-22 46.84 47.24 46.72 47.24 0.0M
2021-12-21 46.62 46.86 46.61 46.86 0.0M
2021-12-20 45.84 46.16 45.47 46.08 0.0M
2021-12-17 46.73 46.75 46.58 46.75 0.0M
2021-12-16 47.30 47.34 47.01 47.08 0.0M
2021-12-15 46.71 46.71 46.40 46.53 0.0M
2021-12-14 47.32 47.47 46.72 46.73 0.0M
2021-12-13 47.36 47.55 47.09 47.09 0.0M
2021-12-10 47.20 47.38 47.20 47.31 0.0M
2021-12-09 47.54 47.54 47.30 47.38 0.0M
2021-12-08 47.68 47.77 47.44 47.44 0.0M
2021-12-07 47.01 47.75 47.01 47.75 0.0M
2021-12-06 46.54 46.62 46.28 46.57 0.0M
2021-12-03 46.43 46.43 45.92 45.92 0.0M
2021-12-02 46.33 46.33 45.97 46.16 0.0M
2021-12-01 46.33 46.83 46.22 46.77 0.0M
2021-11-30 46.03 46.03 45.75 45.93 0.0M
2021-11-29 46.41 46.55 46.17 46.35 0.0M
2021-11-26 46.41 46.60 45.92 45.92 0.0M
2021-11-25 47.57 47.80 47.57 47.75 0.0M
2021-11-24 47.63 47.65 47.52 47.57 0.0M
2021-11-23 47.85 47.92 47.48 47.55 0.0M
2021-11-22 48.36 48.39 48.19 48.21 0.0M
2021-11-19 48.50 48.50 48.21 48.21 0.0M
2021-11-18 48.57 48.58 48.36 48.36 0.0M
2021-11-17 48.58 48.64 48.55 48.58 0.0M
2021-11-16 48.52 48.60 48.51 48.56 0.0M
2021-11-15 48.19 48.42 48.19 48.40 0.0M
2021-11-12 48.12 48.27 48.03 48.18 0.0M
2021-11-11 47.82 48.12 47.82 48.04 0.0M
2021-11-10 47.83 47.90 47.70 47.79 0.0M
2021-11-09 47.43 47.92 47.43 47.70 0.0M
2021-11-08 47.84 47.91 47.75 47.75 0.0M
2021-11-05 47.80 47.96 47.77 47.77 0.0M
2021-11-04 47.93 47.93 47.75 47.75 0.0M
2021-11-03 47.43 47.62 47.40 47.55 0.0M
2021-11-02 47.13 47.37 47.13 47.37 0.0M
2021-11-01 47.03 47.35 47.03 47.33 0.0M
2021-10-29 46.57 46.88 46.55 46.88 0.0M
2021-10-28 46.62 46.76 46.62 46.76 0.0M
2021-10-27 46.79 46.79 46.56 46.61 0.0M
2021-10-26 46.59 46.83 46.59 46.76 0.0M
2021-10-25 46.54 46.54 46.42 46.50 0.0M
2021-10-22 46.31 46.59 46.31 46.40 0.0M
2021-10-21 46.02 46.27 46.02 46.16 0.0M
2021-10-20 46.03 46.26 46.03 46.21 0.0M
2021-10-19 45.99 46.04 45.95 46.04 0.0M
2021-10-18 46.05 46.05 45.84 45.88 0.0M
2021-10-15 45.96 46.12 45.77 46.11 0.0M
2021-10-14 45.55 45.77 45.47 45.76 0.0M
2021-10-13 44.83 45.20 44.83 45.20 0.0M
2021-10-12 44.51 44.96 44.51 44.90 0.0M
2021-10-11 44.88 44.97 44.75 44.96 0.0M
2021-10-08 45.07 45.09 44.90 44.90 0.0M
2021-10-07 44.89 45.15 44.75 45.15 0.0M
2021-10-06 44.33 44.33 43.86 44.31 0.0M
2021-10-05 44.34 44.77 44.34 44.73 0.0M
2021-10-04 44.22 44.41 44.17 44.17 0.0M
2021-10-01 43.96 44.45 43.84 44.42 0.0M
2021-09-30 44.94 44.94 44.59 44.59 0.0M
2021-09-29 44.51 44.74 44.51 44.58 0.0M
2021-09-28 45.30 45.30 44.26 44.26 0.0M
2021-09-27 45.68 45.68 45.22 45.22 0.0M
2021-09-24 45.56 45.56 45.24 45.28 0.0M
2021-09-23 45.64 45.76 45.64 45.72 0.0M
2021-09-22 45.27 45.36 45.13 45.32 0.0M
2021-09-21 44.63 44.97 44.63 44.86 0.0M
2021-09-20 44.55 44.55 43.97 44.36 0.0M
2021-09-17 45.83 45.83 45.09 45.09 0.0M
2021-09-16 45.55 45.74 45.52 45.52 0.0M
2021-09-15 45.90 45.90 45.31 45.32 0.0M
2021-09-14 45.93 45.97 45.89 45.97 0.0M
2021-09-13 46.07 46.21 45.97 45.97 0.0M
2021-09-10 46.03 46.07 45.74 45.81 0.0M
2021-09-09 45.69 46.00 45.69 45.92 0.0M
2021-09-08 46.03 46.20 45.97 45.97 0.0M
2021-09-07 46.61 46.68 46.45 46.45 0.0M
2021-09-06 46.56 46.74 46.56 46.70 0.0M
2021-09-03 46.57 46.65 46.35 46.35 0.0M
2021-09-02 46.49 46.65 46.49 46.63 0.0M
2021-09-01 46.68 46.68 46.43 46.47 0.0M
2021-08-31 46.49 46.49 46.20 46.29 0.0M
2021-08-30 46.60 46.60 46.36 46.44 0.0M
2021-08-27 46.18 46.43 46.18 46.43 0.0M
2021-08-26 46.22 46.27 46.22 46.23 0.0M
2021-08-25 46.45 46.46 46.35 46.37 0.0M
2021-08-24 46.55 46.55 46.33 46.39 0.0M
2021-08-23 46.43 46.46 46.30 46.39 0.0M
2021-08-20 46.05 46.13 45.79 46.13 0.0M
2021-08-19 45.93 46.02 45.62 45.93 0.0M
2021-08-18 46.69 46.69 46.51 46.62 0.0M
2021-08-17 46.38 46.62 46.38 46.59 0.0M
2021-08-16 46.63 46.63 46.46 46.54 0.0M
2021-08-13 46.70 46.78 46.70 46.75 0.0M
2021-08-12 46.57 46.71 46.57 46.66 0.0M
2021-08-11 46.42 46.55 46.38 46.55 0.0M
2021-08-10 46.27 46.38 46.27 46.34 0.0M
2021-08-09 46.17 46.27 46.15 46.21 0.0M
2021-08-06 46.09 46.18 46.09 46.15 0.0M
2021-08-05 46.01 46.15 45.99 46.07 0.0M
2021-08-04 45.85 46.00 45.85 45.92 0.0M
2021-08-03 45.50 45.70 45.50 45.67 0.0M
2021-08-02 45.68 45.68 45.36 45.57 0.0M
2021-07-30 45.17 45.32 45.17 45.28 0.0M
2021-07-29 45.42 45.54 45.38 45.47 0.0M
2021-07-28 44.99 45.25 44.99 45.25 0.0M
2021-07-27 45.03 45.09 44.79 44.93 0.0M
2021-07-26 45.09 45.24 45.09 45.24 0.0M
2021-07-23 44.92 45.29 44.92 45.28 0.0M
2021-07-22 44.77 44.91 44.69 44.77 0.0M
2021-07-21 44.14 44.57 44.12 44.57 0.0M
2021-07-20 44.01 44.01 43.66 43.86 0.0M
2021-07-19 44.32 44.32 43.54 43.66 0.0M
2021-07-16 44.87 44.87 44.63 44.69 0.0M
2021-07-15 45.21 45.21 44.82 44.82 0.0M
2021-07-14 45.18 45.21 45.12 45.21 0.0M
2021-07-13 45.31 45.31 45.20 45.25 0.0M
2021-07-12 45.10 45.22 44.93 45.22 0.0M
2021-07-09 44.55 44.94 44.55 44.94 0.0M
2021-07-08 44.73 44.73 44.13 44.31 0.0M
2021-07-07 45.06 45.09 44.85 45.09 0.0M
2021-07-06 44.83 45.03 44.68 44.68 0.0M
2021-07-05 44.85 44.92 44.74 44.92 0.0M
2021-07-02 44.83 44.86 44.81 44.81 0.0M
2021-07-01 44.88 44.88 44.43 44.74 0.0M
2021-06-30 44.87 44.87 44.48 44.48 0.0M
2021-06-29 44.79 44.91 44.77 44.83 0.0M
2021-06-28 44.89 44.97 44.66 44.66 0.0M
2021-06-25 44.91 44.95 44.81 44.94 0.0M
2021-06-24 44.64 44.96 44.64 44.93 0.0M
2021-06-23 44.89 44.89 44.44 44.44 0.0M
2021-06-22 44.74 44.82 44.73 44.82 0.0M
2021-06-21 44.38 44.75 44.38 44.75 0.0M
2021-06-18 45.12 45.12 44.38 44.38 0.0M
2021-06-17 45.04 45.14 44.98 45.11 0.0M
2021-06-16 45.32 45.32 44.96 45.10 0.0M
2021-06-15 45.47 45.47 44.99 44.99 0.0M
2021-06-14 45.39 45.52 45.34 45.38 0.0M
2021-06-11 45.10 45.40 45.10 45.32 0.0M
2021-06-10 45.03 45.03 44.97 45.03 0.0M
2021-06-09 44.86 44.98 44.84 44.98 0.0M
2021-06-08 44.89 45.00 44.82 44.91 0.0M
2021-06-07 44.83 44.96 44.80 44.84 0.0M
2021-06-04 44.61 44.80 44.61 44.80 0.0M
2021-06-03 44.58 44.66 44.37 44.60 0.0M
2021-06-02 44.57 44.67 44.57 44.65 0.0M
2021-06-01 44.45 44.72 44.42 44.48 0.0M
2021-05-31 44.37 44.39 44.16 44.16 0.0M
2021-05-28 44.24 44.44 44.24 44.43 0.0M
2021-05-27 44.03 44.20 44.01 44.17 0.0M
2021-05-26 44.17 44.19 44.02 44.05 0.0M
2021-05-25 44.27 44.27 44.03 44.03 0.0M
2021-05-21 43.82 43.98 43.76 43.98 0.0M
2021-05-20 43.45 43.74 43.32 43.74 0.0M
2021-05-19 43.28 43.28 42.82 43.13 0.0M
2021-05-18 44.05 44.08 43.72 43.77 0.0M
2021-05-17 44.04 44.04 43.57 43.72 0.0M
2021-05-14 43.49 43.75 43.47 43.75 0.0M
2021-05-13 42.80 43.28 42.60 43.27 0.0M
2021-05-12 43.25 43.39 43.18 43.23 0.0M
2021-05-11 43.45 43.45 42.93 43.02 0.0M
2021-05-10 44.08 44.08 43.84 43.90 0.0M
2021-05-07 43.65 43.87 43.65 43.87 0.0M
2021-05-06 43.61 43.61 43.31 43.48 0.0M
2021-05-05 43.04 43.51 43.04 43.51 0.0M
2021-05-04 43.37 43.40 42.62 42.62 0.0M
2021-05-03 42.98 43.32 42.98 43.32 0.0M
2021-04-30 43.22 43.22 43.00 43.00 0.0M
2021-04-29 43.15 43.44 43.12 43.12 0.0M
2021-04-28 43.21 43.21 43.17 43.17 0.0M
2021-04-27 43.19 43.19 43.08 43.13 0.0M
2021-04-26 43.03 43.20 43.01 43.16 0.0M
2021-04-23 43.07 43.10 42.92 43.07 0.0M
2021-04-22 42.97 43.15 42.97 43.15 0.0M
2021-04-21 42.70 42.84 42.64 42.84 0.0M
2021-04-20 43.35 43.35 42.41 42.48 0.0M
2021-04-19 43.34 43.38 43.28 43.29 0.0M
2021-04-16 42.94 43.31 42.94 43.31 0.0M
2021-04-15 42.83 42.95 42.83 42.95 0.0M
2021-04-14 42.68 42.74 42.59 42.72 0.0M
2021-04-13 42.64 42.68 42.58 42.61 0.0M
2021-04-12 42.72 42.72 42.62 42.62 0.0M
2021-04-09 42.68 42.80 42.61 42.78 0.0M
2021-04-08 42.53 42.75 42.53 42.75 0.0M
2021-04-07 42.36 42.53 42.36 42.42 0.0M
2021-04-06 42.54 42.64 42.46 42.56 0.0M
2021-04-01 42.38 42.38 42.16 42.30 0.0M
2021-03-31 42.12 42.20 42.06 42.06 0.0M
2021-03-30 42.05 42.16 41.97 42.16 0.0M
2021-03-29 41.73 41.93 41.73 41.84 0.0M
2021-03-26 41.65 41.75 41.64 41.75 0.0M
2021-03-25 41.13 41.40 41.00 41.40 0.0M
2021-03-24 41.12 41.37 41.12 41.36 0.0M
2021-03-23 41.21 41.46 41.21 41.34 0.0M
2021-03-22 41.25 41.44 41.24 41.43 0.0M
2021-03-19 41.35 41.46 41.16 41.33 0.0M
2021-03-18 41.61 41.65 41.54 41.65 0.0M
2021-03-17 41.74 41.74 41.33 41.49 0.0M
2021-03-16 41.33 41.62 41.33 41.62 0.0M
2021-03-15 41.35 41.50 41.19 41.27 0.0M
2021-03-12 41.27 41.35 41.25 41.35 0.0M
2021-03-11 41.39 41.46 41.28 41.46 0.0M
2021-03-10 40.94 41.27 40.94 41.24 0.0M
2021-03-09 40.70 41.07 40.70 41.06 0.0M
2021-03-08 40.17 40.81 40.10 40.81 0.0M
2021-03-05 40.05 40.12 39.92 39.92 0.0M
2021-03-04 40.16 40.21 40.02 40.21 0.0M
2021-03-03 40.48 40.48 40.06 40.28 0.0M
2021-03-02 40.09 40.41 40.07 40.24 0.0M
2021-03-01 40.11 40.21 39.92 40.21 0.0M
2021-02-26 39.62 39.71 39.52 39.52 0.0M
2021-02-25 40.43 40.43 40.06 40.06 0.0M
2021-02-24 40.11 40.27 40.05 40.27 0.0M
2021-02-23 40.30 40.30 39.85 40.09 0.0M
2021-02-22 40.18 40.27 39.95 40.27 0.0M
2021-02-19 40.46 40.50 40.35 40.47 0.0M
2021-02-18 40.62 40.62 40.17 40.29 0.0M
2021-02-17 40.70 40.70 40.53 40.56 0.0M
2021-02-16 40.91 40.93 40.81 40.84 0.0M
2021-02-15 40.60 40.95 40.60 40.88 0.0M
2021-02-12 39.97 40.36 39.97 40.36 0.0M
2021-02-11 39.94 40.07 39.94 40.07 0.0M
2021-02-10 40.12 40.12 39.90 39.90 0.0M
2021-02-09 39.99 40.01 39.87 39.94 0.0M
2021-02-08 40.08 40.08 40.03 40.03 0.0M
2021-02-05 40.03 40.05 39.85 39.87 0.0M
2021-02-04 39.67 39.94 39.67 39.94 0.0M
2021-02-03 39.97 39.97 39.66 39.66 0.0M
2021-02-02 39.23 39.62 39.23 39.62 0.0M
2021-02-01 38.89 39.11 38.89 39.08 0.0M
2021-01-29 38.87 39.06 38.57 38.57 0.0M
2021-01-28 38.92 39.51 38.92 39.44 0.0M
2021-01-27 39.68 39.87 39.17 39.40 0.0M
2021-01-26 39.77 40.05 39.77 39.87 0.0M
2021-01-25 40.16 40.16 39.53 39.65 0.0M
2021-01-22 39.95 39.95 39.69 39.91 0.0M
2021-01-21 40.33 40.33 40.09 40.09 0.0M
2021-01-20 40.01 40.18 40.01 40.17 0.0M
2021-01-19 40.14 40.14 39.90 39.90 0.0M
2021-01-18 39.91 39.96 39.86 39.96 0.0M
2021-01-15 40.14 40.14 39.74 39.92 0.0M
2021-01-14 39.99 40.31 39.99 40.31 0.0M
2021-01-13 39.93 40.08 39.89 39.98 0.0M
2021-01-12 40.08 40.08 39.85 39.94 0.0M
2021-01-11 40.17 40.17 39.86 39.95 0.0M
2021-01-08 40.23 40.23 40.14 40.21 0.0M
2021-01-07 39.94 40.00 39.79 39.94 0.0M
2021-01-06 39.33 39.81 39.33 39.76 0.0M
2021-01-05 39.23 39.23 39.06 39.20 0.0M
2021-01-04 39.10 39.65 39.10 39.18 0.0M