iShares Core EURO STOXX 50 UCITS ETF (BIT:CSSX5E)
Italy · Delayed Price · Currency is EUR 203.45
-1.70 (-0.83%)
Aug 29, 2025, 5:35 PM CET
BIT:CSSX5E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 204.75 | 204.75 | 203.45 | 203.45 | 203.45 | -0.83% | 6,465 |
| Aug 28, 2025 | 206.05 | 206.35 | 204.50 | 205.15 | 205.15 | 0.05% | 2,458 |
| Aug 27, 2025 | 205.20 | 205.30 | 204.15 | 205.05 | 205.05 | 0.22% | 8,583 |
| Aug 26, 2025 | 205.20 | 205.70 | 204.60 | 204.60 | 204.60 | -1.06% | 4,847 |
| Aug 25, 2025 | 208.00 | 208.00 | 206.80 | 206.80 | 206.80 | -0.86% | 5,852 |
| Aug 22, 2025 | 207.45 | 209.05 | 207.35 | 208.60 | 208.60 | 0.43% | 2,836 |
| Aug 21, 2025 | 207.85 | 207.85 | 206.85 | 207.70 | 207.70 | -0.14% | 2,656 |
| Aug 20, 2025 | 207.25 | 208.55 | 207.20 | 208.00 | 208.00 | -0.22% | 1,800 |
| Aug 19, 2025 | 207.10 | 208.65 | 206.90 | 208.45 | 208.45 | 0.92% | 2,640 |
| Aug 18, 2025 | 206.75 | 206.75 | 205.80 | 206.55 | 206.55 | 0.05% | 5,601 |
| Aug 14, 2025 | 204.70 | 206.60 | 204.70 | 206.45 | 206.45 | 0.81% | 5,592 |
| Aug 13, 2025 | 203.70 | 204.90 | 203.65 | 204.80 | 204.80 | 1.04% | 1,775 |
| Aug 12, 2025 | 203.20 | 203.25 | 201.95 | 202.70 | 202.70 | 0.02% | 3,066 |
| Aug 11, 2025 | 203.90 | 203.90 | 202.40 | 202.65 | 202.65 | -0.30% | 11,259 |
| Aug 8, 2025 | 202.85 | 203.65 | 202.55 | 203.25 | 203.25 | 0.27% | 2,953 |
| Aug 7, 2025 | 200.65 | 203.45 | 200.55 | 202.70 | 202.70 | 1.32% | 32,268 |
| Aug 6, 2025 | 200.25 | 200.75 | 199.68 | 200.05 | 200.05 | 0.27% | 8,834 |
| Aug 5, 2025 | 200.20 | 200.25 | 199.16 | 199.52 | 199.52 | 0.15% | 8,080 |
| Aug 4, 2025 | 197.04 | 199.22 | 197.04 | 199.22 | 199.22 | 1.59% | 8,101 |
| Aug 1, 2025 | 199.80 | 199.80 | 195.44 | 196.10 | 196.10 | -2.94% | 13,513 |
| Jul 31, 2025 | 205.45 | 205.85 | 202.00 | 202.05 | 202.05 | -1.44% | 11,328 |
| Jul 30, 2025 | 204.05 | 205.35 | 203.70 | 205.00 | 205.00 | 0.44% | 10,814 |
| Jul 29, 2025 | 203.35 | 205.50 | 203.35 | 204.10 | 204.10 | 0.74% | 3,192 |
| Jul 28, 2025 | 205.65 | 205.65 | 202.45 | 202.60 | 202.60 | -0.32% | 6,935 |
| Jul 25, 2025 | 202.10 | 203.60 | 201.95 | 203.25 | 203.25 | -0.05% | 9,353 |
| Jul 24, 2025 | 204.50 | 204.75 | 202.70 | 203.35 | 203.35 | 0.27% | 6,550 |
| Jul 23, 2025 | 202.85 | 203.80 | 202.35 | 202.80 | 202.80 | 1.02% | 13,594 |
| Jul 22, 2025 | 202.15 | 202.25 | 200.45 | 200.75 | 200.75 | -1.01% | 7,582 |
| Jul 21, 2025 | 203.40 | 203.40 | 202.00 | 202.80 | 202.80 | -0.29% | 7,234 |
| Jul 18, 2025 | 204.75 | 205.05 | 203.15 | 203.40 | 203.40 | -0.25% | 9,628 |
| Jul 17, 2025 | 203.15 | 204.00 | 202.60 | 203.90 | 203.90 | 1.42% | 10,953 |
| Jul 16, 2025 | 202.10 | 203.10 | 201.05 | 201.05 | 201.05 | -1.06% | 6,430 |
| Jul 15, 2025 | 204.65 | 204.80 | 203.20 | 203.20 | 203.20 | -0.32% | 8,245 |
| Jul 14, 2025 | 202.75 | 203.85 | 202.70 | 203.85 | 203.85 | -0.29% | 5,195 |
| Jul 11, 2025 | 205.80 | 205.80 | 204.00 | 204.45 | 204.45 | -0.99% | 5,021 |
| Jul 10, 2025 | 207.40 | 207.60 | 206.45 | 206.50 | 206.50 | -0.10% | 3,880 |
| Jul 9, 2025 | 204.75 | 207.00 | 204.40 | 206.70 | 206.70 | 1.27% | 6,940 |
| Jul 8, 2025 | 203.00 | 204.10 | 202.55 | 204.10 | 204.10 | 0.57% | 23,446 |
| Jul 7, 2025 | 201.25 | 202.95 | 200.80 | 202.95 | 202.95 | 1.07% | 6,806 |
| Jul 4, 2025 | 201.95 | 201.95 | 200.45 | 200.80 | 200.80 | -0.94% | 9,905 |
| Jul 3, 2025 | 202.05 | 202.70 | 201.25 | 202.70 | 202.70 | 0.40% | 5,053 |
| Jul 2, 2025 | 201.70 | 201.90 | 200.85 | 201.90 | 201.90 | 0.75% | 3,992 |
| Jul 1, 2025 | 201.65 | 201.65 | 199.86 | 200.40 | 200.40 | -0.45% | 3,369 |
| Jun 30, 2025 | 202.55 | 202.55 | 201.00 | 201.30 | 201.30 | -0.35% | 7,190 |
| Jun 27, 2025 | 200.45 | 202.00 | 200.45 | 202.00 | 202.00 | 1.56% | 3,118 |
| Jun 26, 2025 | 200.05 | 200.05 | 198.22 | 198.90 | 198.90 | -0.24% | 2,601 |
| Jun 25, 2025 | 201.50 | 201.55 | 199.38 | 199.38 | 199.38 | -0.81% | 5,965 |
| Jun 24, 2025 | 201.95 | 201.95 | 200.50 | 201.00 | 201.00 | 1.47% | 4,872 |
| Jun 23, 2025 | 197.50 | 199.10 | 197.34 | 198.08 | 198.08 | -0.27% | 4,280 |
| Jun 20, 2025 | 198.30 | 200.10 | 198.30 | 198.62 | 198.62 | 0.72% | 11,301 |