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
2022-12-30 43.45 43.48 43.31 43.31 0.0M
2022-12-29 43.14 43.71 43.14 43.71 0.0M
2022-12-28 43.49 43.71 43.33 43.44 0.0M
2022-12-27 43.65 43.67 43.50 43.50 0.0M
2022-12-23 43.57 43.57 43.38 43.43 0.0M
2022-12-22 43.89 43.98 43.40 43.40 0.0M
2022-12-21 43.23 43.84 43.23 43.84 0.0M
2022-12-20 42.94 43.15 42.94 43.08 0.0M
2022-12-19 43.09 43.32 43.09 43.21 0.0M
2022-12-16 43.67 43.67 43.13 43.13 0.0M
2022-12-15 44.63 44.63 43.59 43.59 0.0M
2022-12-14 44.95 45.10 44.75 45.10 0.0M
2022-12-13 44.63 45.13 44.63 45.13 0.0M
2022-12-12 44.51 44.60 44.39 44.56 0.0M
2022-12-09 44.52 44.75 44.46 44.75 0.0M
2022-12-08 44.49 44.49 44.28 44.43 0.0M
2022-12-07 44.67 44.70 44.43 44.50 0.0M
2022-12-06 45.02 45.02 44.75 44.75 0.0M
2022-12-05 45.06 45.06 44.97 44.97 0.0M
2022-12-02 45.11 45.22 45.02 45.22 0.0M
2022-12-01 45.39 45.39 45.11 45.33 0.0M
2022-11-30 44.84 45.01 44.82 45.01 0.0M
2022-11-29 44.82 44.82 44.62 44.62 0.0M
2022-11-28 44.71 44.71 44.55 44.68 0.0M
2022-11-25 44.86 44.94 44.80 44.92 0.0M
2022-11-24 44.69 44.87 44.69 44.86 0.0M
2022-11-23 44.49 44.74 44.49 44.74 0.0M
2022-11-22 44.22 44.53 44.18 44.50 0.0M
2022-11-21 44.09 44.18 44.06 44.18 0.0M
2022-11-18 43.90 44.19 43.90 44.18 0.0M
2022-11-17 44.08 44.08 43.47 43.71 0.0M
2022-11-16 44.15 44.15 43.78 43.78 0.0M
2022-11-15 44.05 44.13 44.03 44.13 0.0M
2022-11-14 43.97 43.98 43.92 43.97 0.0M
2022-11-11 44.28 44.28 43.83 43.87 0.0M
2022-11-10 42.69 43.95 42.69 43.95 0.0M
2022-11-09 42.85 42.85 42.67 42.81 0.0M
2022-11-08 42.44 42.96 42.44 42.96 0.0M
2022-11-07 42.33 42.72 42.33 42.63 0.0M
2022-11-04 42.09 42.76 42.02 42.55 0.0M
2022-11-03 41.66 41.82 41.61 41.82 0.0M
2022-11-02 42.48 42.48 42.17 42.17 0.0M
2022-11-01 42.64 42.64 42.26 42.33 0.0M
2022-10-31 42.02 42.05 41.87 42.05 0.0M
2022-10-28 41.45 41.96 41.45 41.93 0.0M
2022-10-27 41.66 41.84 41.57 41.84 0.0M
2022-10-26 41.59 41.82 41.46 41.82 0.0M
2022-10-25 41.18 41.61 41.11 41.61 0.0M
2022-10-24 41.05 41.17 40.81 41.08 0.0M
2022-10-21 40.34 40.58 40.06 40.58 0.0M
2022-10-20 40.52 40.72 40.46 40.72 0.0M
2022-10-19 40.91 40.91 40.61 40.61 0.0M
2022-10-18 40.83 41.12 40.75 40.75 0.0M
2022-10-17 40.20 40.67 40.14 40.67 0.0M
2022-10-14 40.42 40.42 39.89 39.89 0.0M
2022-10-13 39.35 39.93 38.97 39.93 0.0M
2022-10-12 39.56 39.71 39.46 39.51 0.0M
2022-10-11 39.63 39.70 39.50 39.70 0.0M
2022-10-10 39.80 40.05 39.80 39.89 0.0M
2022-10-07 40.47 40.65 40.04 40.04 0.0M
2022-10-06 40.94 40.94 40.53 40.53 0.0M
2022-10-05 40.78 40.80 40.74 40.80 0.0M
2022-10-04 40.23 41.03 40.23 41.03 0.0M
2022-10-03 39.37 39.82 39.24 39.82 0.0M
2022-09-30 39.42 39.61 39.36 39.61 0.0M
2022-09-29 39.45 39.45 39.17 39.17 0.0M
2022-09-28 39.13 39.77 39.13 39.77 0.0M
2022-09-27 39.87 39.92 39.58 39.58 0.0M
2022-09-26 39.83 39.89 39.48 39.68 0.0M
2022-09-23 40.69 40.69 39.60 39.80 0.0M
2022-09-22 40.81 41.06 40.69 40.69 0.0M
2022-09-21 40.95 41.49 40.95 41.49 0.0M
2022-09-20 41.67 41.71 41.08 41.08 0.0M
2022-09-19 41.21 41.73 41.21 41.42 0.0M
2022-09-16 41.95 41.95 41.47 41.47 0.0M
2022-09-15 42.63 42.63 42.12 42.13 0.0M
2022-09-14 42.98 42.98 42.71 42.78 0.0M
2022-09-13 43.84 43.96 43.12 43.12 0.0M
2022-09-12 43.02 43.75 43.02 43.70 0.0M
2022-09-09 42.45 43.13 42.45 42.99 0.0M
2022-09-08 42.30 42.36 42.13 42.33 0.0M
2022-09-07 41.95 42.24 41.95 42.09 0.0M
2022-09-06 42.29 42.45 42.15 42.32 0.0M
2022-09-05 41.97 42.25 41.97 42.25 0.0M
2022-09-02 41.87 42.49 41.80 42.47 0.0M
2022-09-01 42.08 42.08 41.64 41.64 0.0M
2022-08-31 42.92 42.92 42.34 42.34 0.0M
2022-08-30 43.27 43.39 42.84 42.84 0.0M
2022-08-29 43.47 43.47 42.69 43.14 0.0M
2022-08-26 44.46 44.46 43.53 43.53 0.0M
2022-08-25 44.37 44.37 44.16 44.22 0.0M
2022-08-24 43.87 44.10 43.87 44.10 0.0M
2022-08-23 44.01 44.10 44.00 44.00 0.0M
2022-08-22 44.38 44.38 44.06 44.20 0.0M
2022-08-19 44.64 44.69 44.54 44.54 0.0M
2022-08-18 44.51 44.82 44.51 44.82 0.0M
2022-08-17 45.00 45.00 44.52 44.56 0.0M
2022-08-16 44.96 44.99 44.94 44.94 0.0M
2022-08-15 45.02 45.02 44.77 44.87 0.0M
2022-08-12 44.60 44.72 44.52 44.72 0.0M
2022-08-11 44.72 44.72 44.51 44.60 0.0M
2022-08-10 44.10 44.52 44.10 44.52 0.0M
2022-08-09 44.40 44.40 44.20 44.22 0.0M
2022-08-08 44.54 44.69 44.48 44.50 0.0M
2022-08-05 44.47 44.47 44.19 44.19 0.0M
2022-08-04 44.39 44.63 44.39 44.48 0.0M
2022-08-03 44.06 44.39 44.06 44.39 0.0M
2022-08-02 44.12 44.28 43.99 44.25 0.0M
2022-08-01 44.60 44.60 44.28 44.28 0.0M
2022-07-29 44.05 44.38 44.05 44.38 0.0M
2022-07-28 43.65 43.87 43.59 43.87 0.0M
2022-07-27 43.39 43.50 43.31 43.44 0.0M
2022-07-26 43.22 43.27 43.14 43.24 0.0M
2022-07-25 42.92 43.23 42.92 43.20 0.0M
2022-07-22 42.88 43.15 42.88 43.04 0.0M
2022-07-21 42.69 43.01 42.69 43.01 0.0M
2022-07-20 42.98 42.99 42.80 42.82 0.0M
2022-07-19 42.17 43.00 42.13 42.95 0.0M
2022-07-18 42.22 42.56 42.22 42.37 0.0M
2022-07-15 41.48 42.08 41.48 42.08 0.0M
2022-07-14 41.80 41.80 41.30 41.30 0.0M
2022-07-13 42.08 42.08 41.43 41.86 0.0M
2022-07-12 41.93 42.27 41.85 42.27 0.0M
2022-07-11 41.70 42.11 41.70 42.11 0.0M
2022-07-08 42.01 42.18 42.01 42.18 0.0M
2022-07-07 41.76 42.07 41.76 42.07 0.0M
2022-07-06 41.25 41.33 41.15 41.31 0.0M
2022-07-05 41.68 41.68 40.61 40.61 0.0M
2022-07-04 41.65 41.68 41.51 41.51 0.0M
2022-07-01 40.87 41.28 40.87 41.28 0.0M
2022-06-30 41.40 41.40 40.99 41.25 0.0M
2022-06-29 41.74 41.93 41.56 41.93 0.0M
2022-06-28 42.22 42.31 42.03 42.03 0.0M
2022-06-27 42.07 42.20 41.87 41.96 0.0M
2022-06-24 40.88 41.87 40.88 41.87 0.0M
2022-06-23 40.69 40.98 40.62 40.62 0.0M
2022-06-22 40.69 40.97 40.55 40.97 0.0M
2022-06-21 41.27 41.50 41.22 41.22 0.0M
2022-06-20 40.57 41.06 40.57 41.06 0.0M
2022-06-17 40.70 41.13 40.61 40.61 0.0M
2022-06-16 41.71 41.71 40.63 40.63 0.0M
2022-06-15 41.62 41.75 41.23 41.65 0.0M
2022-06-14 42.45 42.45 41.57 41.67 0.0M
2022-06-13 42.61 42.76 41.98 42.13 0.0M
2022-06-10 43.96 43.96 43.00 43.00 0.0M
2022-06-09 44.66 44.66 44.30 44.30 0.0M
2022-06-08 45.15 45.15 44.76 44.86 0.0M
2022-06-07 45.03 45.16 44.89 45.15 0.0M
2022-06-06 45.24 45.35 45.24 45.35 0.0M
2022-06-03 45.22 45.22 44.80 44.83 0.0M
2022-06-02 44.90 45.02 44.90 45.02 0.0M
2022-06-01 45.37 45.37 44.70 44.70 0.0M
2022-05-31 45.39 45.44 45.14 45.14 0.0M
2022-05-30 45.52 45.52 45.37 45.46 0.0M
2022-05-27 44.82 45.31 44.82 45.31 0.0M
2022-05-26 44.26 44.69 44.26 44.69 0.0M
2022-05-25 44.29 44.34 44.04 44.22 0.0M
2022-05-24 43.96 44.20 43.90 43.90 0.0M
2022-05-23 44.28 44.40 44.05 44.40 0.0M
2022-05-20 43.80 44.11 43.72 43.76 0.0M
2022-05-19 43.59 43.59 43.10 43.51 0.0M
2022-05-18 44.62 44.62 44.03 44.03 0.0M
2022-05-17 44.52 44.69 44.50 44.61 0.0M
2022-05-16 44.39 44.39 43.80 44.03 0.0M
2022-05-13 43.60 44.07 43.60 44.07 0.0M
2022-05-12 42.54 43.14 42.54 43.07 0.0M
2022-05-11 42.93 43.38 42.86 43.38 0.0M
2022-05-10 42.75 42.96 42.66 42.66 0.0M
2022-05-09 43.43 43.43 42.33 42.33 0.0M
2022-05-06 44.18 44.18 43.41 43.56 0.0M
2022-05-05 45.46 45.46 44.44 44.44 0.0M
2022-05-04 45.08 45.08 44.59 44.59 0.0M
2022-05-03 45.19 45.22 44.82 45.09 0.0M
2022-05-02 45.23 45.23 44.70 44.70 0.0M
2022-04-29 45.48 45.53 45.29 45.47 0.0M
2022-04-28 45.15 45.34 45.11 45.11 0.0M
2022-04-27 44.52 44.74 44.45 44.74 0.0M
2022-04-26 45.16 45.18 44.35 44.35 0.0M
2022-04-25 44.96 44.96 44.59 44.78 0.0M
2022-04-22 45.93 45.93 45.50 45.50 0.0M
2022-04-21 46.22 46.59 46.22 46.33 0.0M
2022-04-20 45.83 46.26 45.83 46.25 0.0M
2022-04-19 46.13 46.13 45.58 45.84 0.0M
2022-04-14 45.91 46.25 45.91 46.18 0.0M
2022-04-13 45.85 45.90 45.68 45.86 0.0M
2022-04-12 45.62 45.97 45.62 45.85 0.0M
2022-04-11 46.26 46.26 46.01 46.07 0.0M
2022-04-08 46.23 46.33 46.18 46.27 0.0M
2022-04-07 45.87 46.07 45.66 45.66 0.0M
2022-04-06 46.22 46.22 45.58 45.68 0.0M
2022-04-05 46.34 46.34 46.03 46.26 0.0M
2022-04-04 46.12 46.20 45.69 46.14 0.0M
2022-04-01 45.70 45.90 45.60 45.76 0.0M
2022-03-31 45.96 45.96 45.59 45.59 0.0M
2022-03-30 45.88 45.95 45.76 45.95 0.0M
2022-03-29 45.80 46.26 45.80 46.10 0.0M
2022-03-28 45.52 45.81 45.39 45.39 0.0M
2022-03-25 45.12 45.58 45.12 45.26 0.0M
2022-03-24 45.29 45.45 45.20 45.25 0.0M
2022-03-23 45.74 45.74 45.21 45.21 0.0M
2022-03-22 45.35 45.70 45.35 45.70 0.0M
2022-03-21 45.10 45.33 45.10 45.25 0.0M
2022-03-18 44.92 45.28 44.64 45.28 0.0M
2022-03-17 44.80 44.81 44.57 44.81 0.0M
2022-03-16 44.16 44.63 44.12 44.63 0.0M
2022-03-15 42.82 43.38 42.41 43.38 0.0M
2022-03-14 43.16 43.75 43.16 43.41 0.0M
2022-03-11 42.84 43.53 42.60 43.04 0.0M
2022-03-10 43.32 43.32 42.57 42.61 0.0M
2022-03-09 42.28 43.59 42.28 43.59 0.0M
2022-03-08 41.48 42.04 41.44 41.47 0.0M
2022-03-07 41.24 42.01 40.45 41.55 0.0M
2022-03-04 43.25 43.39 42.03 42.03 0.0M
2022-03-03 44.62 44.62 43.62 43.62 0.0M
2022-03-02 43.96 44.52 43.88 44.52 0.0M
2022-03-01 45.32 45.32 44.00 44.00 0.0M
2022-02-28 44.46 45.10 44.46 45.10 0.0M
2022-02-25 44.21 45.24 43.99 45.24 0.0M
2022-02-24 43.84 44.23 43.30 43.69 0.0M
2022-02-23 45.34 45.60 45.11 45.13 0.0M
2022-02-22 44.38 45.14 44.16 45.11 0.0M
2022-02-21 45.94 45.94 45.16 45.16 0.0M
2022-02-18 46.12 46.16 45.67 45.76 0.0M
2022-02-17 46.41 46.41 46.10 46.10 0.0M
2022-02-16 46.32 46.56 46.30 46.34 0.0M
2022-02-15 45.78 46.39 45.78 46.39 0.0M
2022-02-14 45.80 45.80 45.21 45.76 0.0M
2022-02-11 46.42 46.48 46.42 46.48 0.0M
2022-02-10 47.06 47.06 46.77 46.77 0.0M
2022-02-09 46.54 46.97 46.54 46.90 0.0M
2022-02-08 46.22 46.22 46.10 46.15 0.0M
2022-02-07 46.02 46.24 45.74 46.13 0.0M
2022-02-04 46.54 46.54 45.67 45.80 0.0M
2022-02-03 47.06 47.06 46.32 46.32 0.0M
2022-02-02 47.19 47.32 47.19 47.19 0.0M
2022-02-01 46.94 47.08 46.79 47.03 0.0M
2022-01-31 46.66 46.66 46.25 46.46 0.0M
2022-01-28 46.50 46.50 45.62 46.17 0.0M
2022-01-27 45.68 46.72 45.68 46.72 0.0M
2022-01-26 46.00 46.50 46.00 46.31 0.0M
2022-01-25 45.61 45.61 45.35 45.49 0.0M
2022-01-24 46.78 46.78 45.16 45.16 0.0M
2022-01-21 47.14 47.21 46.85 46.94 0.0M
2022-01-20 47.61 47.80 47.60 47.80 0.0M
2022-01-19 47.17 47.60 47.17 47.52 0.0M
2022-01-18 47.58 47.58 47.34 47.46 0.0M
2022-01-17 47.74 47.93 47.65 47.91 0.0M
2022-01-14 47.56 47.73 47.55 47.55 0.0M
2022-01-13 47.79 48.06 47.79 47.96 0.0M
2022-01-12 47.91 48.04 47.72 48.01 0.0M
2022-01-11 47.60 47.70 47.53 47.66 0.0M
2022-01-10 48.06 48.06 47.21 47.33 0.0M
2022-01-07 47.95 48.09 47.83 47.94 0.0M
2022-01-06 48.04 48.13 47.79 48.00 0.0M
2022-01-05 48.64 48.74 48.64 48.69 0.0M
2022-01-04 48.54 48.70 48.48 48.69 0.0M
2022-01-03 48.54 48.54 48.28 48.36 0.0M