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
2023-12-29 48.83 49.06 48.83 48.95 0.0M
2023-12-28 48.92 48.92 48.70 48.71 0.0M
2023-12-27 48.63 49.06 48.61 48.75 0.1M
2023-12-22 48.58 48.91 48.49 48.70 0.0M
2023-12-21 48.58 48.61 48.44 48.61 0.0M
2023-12-20 48.72 48.75 48.60 48.69 0.0M
2023-12-19 48.53 48.69 48.52 48.62 0.0M
2023-12-18 48.52 48.64 48.42 48.42 0.0M
2023-12-15 48.72 48.76 48.55 48.60 0.0M
2023-12-14 49.00 49.02 48.60 48.71 0.0M
2023-12-13 48.47 48.64 48.47 48.47 0.0M
2023-12-12 48.55 48.58 48.39 48.44 0.0M
2023-12-11 48.37 48.49 48.30 48.49 0.0M
2023-12-08 48.03 48.45 48.03 48.39 0.0M
2023-12-07 48.05 48.06 48.02 48.02 0.0M
2023-12-06 48.00 48.24 48.00 48.14 0.0M
2023-12-05 47.69 47.93 47.69 47.93 0.0M
2023-12-04 47.72 47.77 47.69 47.75 0.0M
2023-12-01 47.50 47.75 47.44 47.73 0.0M
2023-11-30 47.04 47.32 47.04 47.27 0.0M
2023-11-29 46.88 47.08 46.88 47.01 0.0M
2023-11-28 46.78 46.84 46.69 46.84 0.0M
2023-11-27 47.10 47.12 46.98 46.98 0.0M
2023-11-24 46.99 47.18 46.99 47.18 0.0M
2023-11-23 46.94 47.03 46.94 47.03 0.0M
2023-11-22 46.79 46.89 46.78 46.89 0.0M
2023-11-21 46.70 46.70 46.65 46.70 0.0M
2023-11-20 46.65 46.71 46.64 46.71 0.0M
2023-11-17 46.43 46.69 46.43 46.69 0.0M
2023-11-16 46.41 46.41 46.22 46.22 0.0M
2023-11-15 46.49 46.62 46.47 46.48 0.0M
2023-11-14 45.86 46.28 45.76 46.28 0.0M
2023-11-13 45.70 45.84 45.64 45.84 0.0M
2023-11-10 45.69 45.69 45.34 45.45 0.0M
2023-11-09 45.58 45.91 45.58 45.91 0.0M
2023-11-08 45.32 45.70 45.32 45.54 0.0M
2023-11-07 45.39 45.46 45.37 45.43 0.0M
2023-11-06 45.54 45.54 45.43 45.47 0.0M
2023-11-03 45.67 45.67 45.52 45.56 0.0M
2023-11-02 45.15 45.56 45.15 45.56 0.0M
2023-11-01 44.76 44.98 44.61 44.86 0.0M
2023-10-31 44.36 44.64 44.36 44.54 0.0M
2023-10-30 44.38 44.48 44.36 44.36 0.0M
2023-10-27 44.50 44.74 44.12 44.16 0.0M
2023-10-26 44.43 44.63 44.43 44.63 0.0M
2023-10-25 44.72 44.90 44.66 44.88 0.0M
2023-10-24 44.63 44.78 44.63 44.78 0.0M
2023-10-23 44.69 44.69 44.34 44.61 0.0M
2023-10-20 44.82 44.91 44.67 44.67 0.0M
2023-10-19 45.47 45.47 45.26 45.26 0.0M
2023-10-18 46.12 46.12 45.74 45.77 0.0M
2023-10-17 46.25 46.27 46.07 46.27 0.0M
2023-10-16 46.46 46.46 46.11 46.38 0.0M
2023-10-13 46.58 46.58 46.22 46.22 0.0M
2023-10-12 46.78 46.89 46.63 46.63 0.0M
2023-10-11 46.38 46.65 46.38 46.54 0.0M
2023-10-10 45.97 46.51 45.97 46.47 0.0M
2023-10-09 45.64 45.72 45.58 45.58 0.0M
2023-10-06 45.42 45.68 45.42 45.68 0.0M
2023-10-05 45.21 45.34 45.21 45.34 0.0M
2023-10-04 44.95 45.33 44.95 45.20 0.0M
2023-10-03 45.64 45.76 45.19 45.19 0.0M
2023-10-02 46.26 46.26 45.66 45.66 0.0M
2023-09-29 46.25 46.50 46.11 46.11 0.0M
2023-09-28 45.86 46.03 45.64 46.03 0.0M
2023-09-27 45.88 45.98 45.69 45.79 0.0M
2023-09-26 45.93 45.93 45.84 45.84 0.0M
2023-09-25 46.22 46.44 45.99 46.14 0.0M
2023-09-22 46.25 46.46 46.25 46.36 0.0M
2023-09-21 46.79 46.79 46.51 46.51 0.0M
2023-09-20 46.83 47.14 46.83 47.14 0.0M
2023-09-19 46.64 46.79 46.63 46.70 0.0M
2023-09-18 47.16 47.16 46.70 46.72 0.0M
2023-09-15 47.62 47.62 47.24 47.24 0.0M
2023-09-14 46.85 47.59 46.85 47.59 0.0M
2023-09-13 46.81 46.83 46.54 46.83 0.0M
2023-09-12 47.10 47.10 46.97 46.97 0.0M
2023-09-11 47.12 47.12 47.01 47.04 0.0M
2023-09-08 46.88 46.89 46.45 46.89 0.0M
2023-09-07 46.62 46.87 46.59 46.81 0.0M
2023-09-06 46.94 46.94 46.63 46.77 0.0M
2023-09-05 46.91 47.19 46.80 47.12 0.0M
2023-09-04 47.54 47.60 47.19 47.19 0.0M
2023-09-01 47.27 47.47 47.22 47.22 0.0M
2023-08-31 47.35 47.40 47.24 47.24 0.0M
2023-08-30 47.49 47.49 47.30 47.34 0.0M
2023-08-29 47.29 47.47 47.29 47.47 0.0M
2023-08-28 47.26 47.26 46.87 47.19 0.0M
2023-08-25 46.58 46.85 46.58 46.61 0.0M
2023-08-24 47.23 47.23 46.61 46.61 0.0M
2023-08-23 46.84 46.84 46.76 46.82 0.0M
2023-08-22 46.52 46.91 46.52 46.63 0.0M
2023-08-21 46.30 46.67 46.29 46.29 0.0M
2023-08-18 46.28 46.30 46.02 46.21 0.0M
2023-08-17 46.64 46.77 46.46 46.46 0.0M
2023-08-16 46.78 46.96 46.78 46.96 0.0M
2023-08-15 47.39 47.39 46.77 46.89 0.0M
2023-08-14 47.21 47.38 47.21 47.38 0.0M
2023-08-11 47.52 47.52 47.24 47.24 0.0M
2023-08-10 47.55 47.77 47.55 47.77 0.0M
2023-08-09 47.59 47.59 47.35 47.35 0.0M
2023-08-08 47.02 47.15 46.89 47.11 0.0M
2023-08-07 47.01 47.17 46.95 47.17 0.0M
2023-08-04 46.97 47.20 46.83 47.20 0.0M
2023-08-03 46.98 46.98 46.81 46.96 0.0M
2023-08-02 47.34 47.51 47.10 47.26 0.0M
2023-08-01 48.35 48.35 47.82 47.82 0.0M
2023-07-31 48.26 48.35 48.26 48.29 0.0M
2023-07-28 48.20 48.29 48.19 48.26 0.0M
2023-07-27 47.87 48.35 47.87 48.35 0.0M
2023-07-26 47.90 47.90 47.42 47.63 0.0M
2023-07-25 47.77 47.97 47.77 47.97 0.0M
2023-07-24 47.60 47.73 47.60 47.73 0.0M
2023-07-21 47.46 47.71 47.46 47.70 0.0M
2023-07-20 47.22 47.53 47.22 47.53 0.0M
2023-07-19 47.39 47.39 47.28 47.28 0.0M
2023-07-18 46.95 47.24 46.95 47.24 0.0M
2023-07-17 47.06 47.21 46.98 47.02 0.0M
2023-07-14 47.25 47.40 47.25 47.28 0.0M
2023-07-13 47.04 47.33 47.04 47.29 0.0M
2023-07-12 46.48 46.98 46.48 46.98 0.0M
2023-07-11 46.18 46.34 46.18 46.34 0.0M
2023-07-10 45.83 46.08 45.83 46.05 0.0M
2023-07-07 45.84 46.04 45.84 45.97 0.0M
2023-07-06 46.69 46.69 46.00 46.00 0.0M
2023-07-05 47.14 47.18 47.08 47.08 0.0M
2023-07-04 47.50 47.51 47.42 47.42 0.0M
2023-07-03 47.66 47.66 47.40 47.40 0.0M
2023-06-30 47.11 47.58 47.11 47.52 0.0M
2023-06-29 46.98 47.06 46.98 46.99 0.0M
2023-06-28 46.88 46.94 46.88 46.94 0.0M
2023-06-27 46.77 46.77 46.49 46.62 0.0M
2023-06-26 46.61 46.69 46.57 46.60 0.0M
2023-06-23 46.44 46.78 46.44 46.63 0.0M
2023-06-22 46.66 46.81 46.49 46.81 0.0M
2023-06-21 47.20 47.28 47.05 47.05 0.0M
2023-06-20 47.34 47.41 47.26 47.26 0.0M
2023-06-19 47.75 47.75 47.46 47.46 0.0M
2023-06-16 47.83 48.02 47.77 47.92 0.0M
2023-06-15 47.59 47.66 47.48 47.65 0.0M
2023-06-14 48.02 48.36 48.02 48.25 0.0M
2023-06-13 47.98 48.14 47.78 48.08 0.0M
2023-06-12 47.96 47.96 47.76 47.76 0.0M
2023-06-09 47.88 47.88 47.61 47.73 0.0M
2023-06-08 47.72 47.82 47.72 47.82 0.0M
2023-06-07 47.81 47.93 47.77 47.80 0.0M
2023-06-06 47.65 47.90 47.65 47.90 0.0M
2023-06-05 48.00 48.00 47.72 47.72 0.0M
2023-06-02 47.54 47.94 47.54 47.94 0.0M
2023-06-01 47.22 47.30 47.18 47.28 0.0M
2023-05-31 47.04 47.34 46.85 46.90 0.0M
2023-05-30 47.80 47.95 47.42 47.42 0.0M
2023-05-29 48.11 48.11 47.89 47.89 0.0M
2023-05-26 47.54 47.92 47.31 47.92 0.0M
2023-05-25 47.55 47.55 47.32 47.32 0.0M
2023-05-24 47.92 47.92 47.45 47.48 0.0M
2023-05-23 48.44 48.50 48.30 48.30 0.0M
2023-05-22 48.56 48.69 48.56 48.60 0.0M
2023-05-19 48.43 48.74 48.43 48.58 0.0M
2023-05-18 48.26 48.43 48.26 48.34 0.0M
2023-05-17 47.92 48.04 47.92 47.98 0.0M
2023-05-16 48.04 48.16 47.95 48.02 0.0M
2023-05-15 48.22 48.30 48.16 48.24 0.0M
2023-05-12 48.09 48.16 48.04 48.10 0.0M
2023-05-11 48.06 48.06 47.69 47.86 0.0M
2023-05-10 48.06 48.06 47.76 47.76 0.0M
2023-05-09 48.10 48.10 47.80 48.02 0.0M
2023-05-08 48.02 48.21 48.02 48.21 0.0M
2023-05-05 47.66 47.90 47.44 47.90 0.0M
2023-05-04 47.42 47.42 47.19 47.39 0.0M
2023-05-03 47.73 47.73 47.55 47.60 0.0M
2023-05-02 48.30 48.30 47.40 47.40 0.0M
2023-04-28 47.90 47.98 47.52 47.98 0.0M
2023-04-27 47.56 47.74 47.56 47.68 0.0M
2023-04-26 47.83 47.83 47.54 47.60 0.0M
2023-04-25 48.02 48.08 47.95 48.02 0.0M
2023-04-24 48.05 48.18 48.05 48.17 0.0M
2023-04-21 48.00 48.11 47.84 48.11 0.0M
2023-04-20 47.96 47.96 47.67 47.92 0.0M
2023-04-19 47.90 47.98 47.81 47.98 0.0M
2023-04-18 47.94 48.10 47.86 47.95 0.0M
2023-04-17 48.01 48.01 47.76 47.82 0.0M
2023-04-14 47.66 47.86 47.62 47.86 0.0M
2023-04-13 47.47 47.61 47.47 47.61 0.0M
2023-04-12 47.31 47.41 47.25 47.38 0.0M
2023-04-11 47.47 47.47 47.16 47.28 0.0M
2023-04-06 46.89 47.14 46.89 47.11 0.0M
2023-04-05 46.75 46.80 46.73 46.77 0.0M
2023-04-04 47.05 47.05 46.74 46.74 0.0M
2023-04-03 46.91 46.91 46.75 46.75 0.0M
2023-03-31 46.52 46.83 46.52 46.83 0.0M
2023-03-30 46.28 46.50 46.28 46.42 0.0M
2023-03-29 45.65 46.00 45.65 46.00 0.0M
2023-03-28 45.64 45.79 45.40 45.40 0.0M
2023-03-27 45.55 45.55 45.28 45.42 0.0M
2023-03-24 45.19 45.19 44.69 44.94 0.0M
2023-03-23 45.34 45.55 45.25 45.42 0.0M
2023-03-22 45.49 45.59 45.49 45.54 0.0M
2023-03-21 45.14 45.50 45.14 45.39 0.0M
2023-03-20 44.13 44.97 44.13 44.81 0.0M
2023-03-17 45.23 45.50 44.33 44.35 0.0M
2023-03-16 45.10 45.10 44.31 44.84 0.0M
2023-03-15 45.44 45.44 44.26 44.74 0.0M
2023-03-14 45.10 45.75 45.10 45.73 0.0M
2023-03-13 45.93 45.93 44.92 45.00 0.0M
2023-03-10 46.14 46.32 46.00 46.15 0.0M
2023-03-09 46.69 46.88 46.55 46.74 0.0M
2023-03-08 46.57 46.78 46.57 46.78 0.0M
2023-03-07 47.01 47.10 46.71 46.71 0.0M
2023-03-06 47.20 47.20 46.95 47.12 0.0M
2023-03-03 46.93 47.14 46.91 47.11 0.0M
2023-03-02 46.27 46.70 46.27 46.70 0.0M
2023-03-01 46.88 46.88 46.35 46.40 0.0M
2023-02-28 46.67 46.92 46.67 46.73 0.0M
2023-02-27 46.88 46.99 46.88 46.93 0.0M
2023-02-24 47.13 47.14 46.41 46.41 0.0M
2023-02-23 47.06 47.06 46.95 46.97 0.0M
2023-02-22 46.94 46.98 46.67 46.95 0.0M
2023-02-21 47.00 47.13 46.94 47.04 0.0M
2023-02-20 47.19 47.23 47.11 47.13 0.0M
2023-02-17 46.78 47.09 46.78 47.09 0.0M
2023-02-16 47.30 47.40 47.19 47.19 0.0M
2023-02-15 46.74 47.14 46.74 47.14 0.0M
2023-02-14 46.92 47.08 46.86 46.86 0.0M
2023-02-13 46.54 46.85 46.54 46.85 0.0M
2023-02-10 46.43 46.43 46.16 46.35 0.0M
2023-02-09 46.84 46.91 46.76 46.76 0.0M
2023-02-08 46.73 46.73 46.43 46.43 0.0M
2023-02-07 46.31 46.32 46.21 46.32 0.0M
2023-02-06 46.30 46.30 46.15 46.20 0.0M
2023-02-03 46.10 46.52 46.10 46.51 0.0M
2023-02-02 45.99 46.28 45.94 46.28 0.0M
2023-02-01 46.04 46.04 45.78 45.78 0.0M
2023-01-31 45.92 45.92 45.61 45.89 0.0M
2023-01-30 45.77 45.93 45.71 45.93 0.0M
2023-01-27 45.92 46.00 45.92 46.00 0.0M
2023-01-26 46.04 46.04 45.85 45.92 0.0M
2023-01-25 45.84 45.84 45.64 45.77 0.0M
2023-01-24 46.11 46.11 45.74 45.88 0.0M
2023-01-23 45.82 46.06 45.82 45.98 0.0M
2023-01-20 45.78 45.78 45.68 45.76 0.0M
2023-01-19 46.04 46.04 45.63 45.63 0.0M
2023-01-18 46.30 46.39 46.29 46.29 0.0M
2023-01-17 46.08 46.25 45.92 46.23 0.0M
2023-01-16 46.02 46.08 45.84 46.03 0.0M
2023-01-13 45.66 45.87 45.66 45.87 0.0M
2023-01-12 45.50 45.65 45.43 45.62 0.0M
2023-01-11 45.28 45.45 45.28 45.35 0.0M
2023-01-10 45.15 45.24 45.02 45.17 0.0M
2023-01-09 45.18 45.49 45.18 45.46 0.0M
2023-01-06 44.71 45.12 44.60 45.09 0.0M
2023-01-05 44.47 44.70 44.47 44.56 0.0M
2023-01-04 44.26 44.68 44.26 44.68 0.0M
2023-01-03 43.75 44.24 43.75 44.02 0.0M
2023-01-02 43.66 43.92 43.37 43.80 0.0M