iShares Core EURO STOXX 50 UCITS ETF (BIT:CSSX5E)
Italy · Delayed Price · Currency is EUR 217.95
-1.55 (-0.71%)
At close: Apr 2, 2026
BIT:CSSX5E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 215.65 | 218.30 | 214.30 | 217.95 | 217.95 | -0.71% | 3,784 |
| Apr 1, 2026 | 219.05 | 219.50 | 217.00 | 219.50 | 219.50 | 3.05% | 19,865 |
| Mar 31, 2026 | 212.05 | 214.20 | 211.40 | 213.00 | 213.00 | 0.50% | 8,162 |
| Mar 30, 2026 | 209.90 | 212.60 | 209.90 | 211.95 | 211.95 | 0.69% | 10,553 |
| Mar 27, 2026 | 212.90 | 212.90 | 209.80 | 210.50 | 210.50 | -1.13% | 12,410 |
| Mar 26, 2026 | 214.45 | 214.65 | 212.65 | 212.90 | 212.90 | -1.50% | 4,776 |
| Mar 25, 2026 | 216.70 | 217.35 | 214.70 | 216.15 | 216.15 | 1.34% | 13,258 |
| Mar 24, 2026 | 213.80 | 214.35 | 210.55 | 213.30 | 213.30 | 0.05% | 9,989 |
| Mar 23, 2026 | 206.55 | 216.80 | 205.50 | 213.20 | 213.20 | 1.31% | 13,431 |
| Mar 20, 2026 | 216.65 | 217.05 | 210.25 | 210.45 | 210.45 | -1.89% | 29,340 |
| Mar 19, 2026 | 215.95 | 216.40 | 213.25 | 214.50 | 214.50 | -2.10% | 26,417 |
| Mar 18, 2026 | 222.00 | 222.80 | 218.55 | 219.10 | 219.10 | -0.57% | 12,458 |
| Mar 17, 2026 | 218.70 | 221.55 | 218.45 | 220.35 | 220.35 | 0.50% | 6,961 |
| Mar 16, 2026 | 218.55 | 220.40 | 216.85 | 219.25 | 219.25 | 0.32% | 8,589 |
| Mar 13, 2026 | 217.65 | 221.20 | 216.60 | 218.55 | 218.55 | -0.59% | 11,827 |
| Mar 12, 2026 | 220.40 | 220.95 | 217.50 | 219.85 | 219.85 | -0.70% | 7,196 |
| Mar 11, 2026 | 221.00 | 222.20 | 219.90 | 221.40 | 221.40 | -0.72% | 12,074 |
| Mar 10, 2026 | 222.35 | 223.90 | 221.00 | 223.00 | 223.00 | 2.72% | 14,121 |
| Mar 9, 2026 | 212.55 | 217.50 | 211.90 | 217.10 | 217.10 | -0.69% | 54,179 |
| Mar 6, 2026 | 221.60 | 222.70 | 216.00 | 218.60 | 218.60 | -0.86% | 9,549 |
| Mar 5, 2026 | 223.20 | 225.75 | 220.50 | 220.50 | 220.50 | -1.76% | 13,037 |
| Mar 4, 2026 | 221.70 | 225.15 | 220.70 | 224.45 | 224.45 | 1.75% | 21,433 |
| Mar 3, 2026 | 225.25 | 225.45 | 219.50 | 220.60 | 220.60 | -3.65% | 22,917 |
| Mar 2, 2026 | 229.05 | 230.70 | 228.30 | 228.95 | 228.95 | -2.47% | 13,045 |
| Feb 27, 2026 | 235.80 | 236.30 | 233.90 | 234.75 | 234.75 | -0.34% | 6,937 |
| Feb 26, 2026 | 235.85 | 237.10 | 234.65 | 235.55 | 235.55 | -0.17% | 5,546 |
| Feb 25, 2026 | 235.30 | 236.20 | 234.90 | 235.95 | 235.95 | 0.75% | 4,698 |
| Feb 24, 2026 | 233.30 | 234.25 | 232.80 | 234.20 | 234.20 | 0.21% | 4,824 |
| Feb 23, 2026 | 233.70 | 235.10 | 233.30 | 233.70 | 233.70 | -0.19% | 8,173 |
| Feb 20, 2026 | 232.15 | 234.75 | 231.90 | 234.15 | 234.15 | 1.17% | 4,068 |
| Feb 19, 2026 | 232.75 | 232.80 | 230.70 | 231.45 | 231.45 | -0.81% | 7,051 |
| Feb 18, 2026 | 231.20 | 233.40 | 231.15 | 233.35 | 233.35 | 1.35% | 8,479 |
| Feb 17, 2026 | 228.60 | 230.40 | 227.65 | 230.25 | 230.25 | 0.77% | 8,731 |
| Feb 16, 2026 | 229.45 | 229.85 | 228.50 | 228.50 | 228.50 | -0.07% | 7,888 |
| Feb 13, 2026 | 229.35 | 229.75 | 227.85 | 228.65 | 228.65 | -0.35% | 7,481 |
| Feb 12, 2026 | 232.75 | 232.85 | 229.45 | 229.45 | 229.45 | -0.46% | 6,562 |
| Feb 11, 2026 | 231.10 | 231.75 | 229.60 | 230.50 | 230.50 | -0.13% | 22,782 |
| Feb 10, 2026 | 231.15 | 232.00 | 230.80 | 230.80 | 230.80 | -0.19% | 3,196 |
| Feb 9, 2026 | 230.35 | 231.25 | 229.00 | 231.25 | 231.25 | 0.98% | 4,070 |
| Feb 6, 2026 | 226.10 | 229.05 | 225.45 | 229.00 | 229.00 | 1.28% | 5,057 |
| Feb 5, 2026 | 228.40 | 228.80 | 225.10 | 226.10 | 226.10 | -0.81% | 4,993 |
| Feb 4, 2026 | 229.30 | 230.20 | 227.95 | 227.95 | 227.95 | -0.48% | 7,405 |
| Feb 3, 2026 | 231.25 | 231.85 | 228.35 | 229.05 | 229.05 | -0.15% | 4,589 |
| Feb 2, 2026 | 225.30 | 229.80 | 225.30 | 229.40 | 229.40 | 0.88% | 6,821 |
| Jan 30, 2026 | 225.85 | 227.85 | 225.70 | 227.40 | 227.40 | 1.11% | 3,251 |
| Jan 29, 2026 | 227.20 | 228.15 | 224.90 | 224.90 | 224.90 | -0.71% | 3,453 |
| Jan 28, 2026 | 229.95 | 229.95 | 226.50 | 226.50 | 226.50 | -1.05% | 7,875 |
| Jan 27, 2026 | 228.35 | 229.35 | 227.60 | 228.90 | 228.90 | 0.59% | 5,479 |
| Jan 26, 2026 | 227.15 | 228.00 | 226.35 | 227.55 | 227.55 | 0.33% | 3,810 |
| Jan 23, 2026 | 226.60 | 227.45 | 226.00 | 226.80 | 226.80 | -0.29% | 3,660 |