iShares Core EURO STOXX 50 UCITS ETF (DE) (BUD:SX5EEX)
Hungary · Delayed Price · Currency is HUF 22,130
+325 (1.49%)
At close: May 22, 2026
BUD:SX5EEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 22,130.00 | 22,130.00 | 22,130.00 | 22,130.00 | 22,130.00 | 1.49% | 1 |
| May 20, 2026 | 21,805.00 | 21,805.00 | 21,805.00 | 21,805.00 | 21,805.00 | 1.66% | 4 |
| May 18, 2026 | 21,475.00 | 21,475.00 | 21,450.00 | 21,450.00 | 21,450.00 | -0.12% | 26 |
| May 15, 2026 | 21,535.00 | 21,535.00 | 21,475.00 | 21,475.00 | 21,475.00 | 0.54% | 16 |
| May 12, 2026 | 21,380.00 | 22,700.00 | 21,360.00 | 21,360.00 | 21,360.00 | -0.19% | 22 |
| May 11, 2026 | 22,000.00 | 22,000.00 | 21,400.00 | 21,400.00 | 21,400.00 | -2.44% | 12 |
| May 7, 2026 | 21,930.00 | 21,935.00 | 21,930.00 | 21,935.00 | 21,935.00 | 0.18% | 18 |
| May 6, 2026 | 21,855.00 | 21,900.00 | 21,855.00 | 21,895.00 | 21,895.00 | 1.39% | 67 |
| May 5, 2026 | 21,630.00 | 23,590.00 | 21,595.00 | 21,595.00 | 21,595.00 | -0.76% | 70 |
| May 4, 2026 | 21,760.00 | 21,760.00 | 21,760.00 | 21,760.00 | 21,760.00 | 0.69% | 7 |
| Apr 29, 2026 | 23,130.00 | 23,590.00 | 21,565.00 | 21,610.00 | 21,610.00 | -0.80% | 47 |
| Apr 27, 2026 | 21,785.00 | 21,785.00 | 21,785.00 | 21,785.00 | 21,785.00 | -0.07% | 2 |
| Apr 23, 2026 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | -0.46% | 10 |
| Apr 22, 2026 | 21,955.00 | 21,955.00 | 21,900.00 | 21,900.00 | 21,900.00 | -0.45% | 24 |
| Apr 20, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.20% | 4 |
| Apr 16, 2026 | 22,045.00 | 22,045.00 | 22,045.00 | 22,045.00 | 22,045.00 | 0.92% | 20 |
| Apr 15, 2026 | 22,020.00 | 22,025.00 | 21,845.00 | 21,845.00 | 21,845.00 | 0.58% | 13 |
| Apr 14, 2026 | 21,720.00 | 21,720.00 | 21,720.00 | 21,720.00 | 21,720.00 | 0.09% | 29 |
| Apr 13, 2026 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | -4.09% | 4 |
| Apr 10, 2026 | 22,625.00 | 22,625.00 | 22,625.00 | 22,625.00 | 22,625.00 | 0.49% | 8 |
| Apr 9, 2026 | 22,515.00 | 22,515.00 | 22,515.00 | 22,515.00 | 22,515.00 | 2.50% | 10 |
| Apr 7, 2026 | 22,155.00 | 22,155.00 | 21,965.00 | 21,965.00 | 21,965.00 | 0.92% | 28 |
| Apr 2, 2026 | 21,935.00 | 21,935.00 | 21,765.00 | 21,765.00 | 21,765.00 | -0.14% | 40 |
| Apr 1, 2026 | 21,795.00 | 21,795.00 | 21,795.00 | 21,795.00 | 21,795.00 | 0.14% | 3 |
| Mar 31, 2026 | 21,765.00 | 21,765.00 | 21,765.00 | 21,765.00 | 21,765.00 | 0.28% | 16 |
| Mar 27, 2026 | 21,705.00 | 21,705.00 | 21,705.00 | 21,705.00 | 21,705.00 | -1.09% | 10 |
| Mar 26, 2026 | 21,945.00 | 21,945.00 | 21,945.00 | 21,945.00 | 21,945.00 | -1.66% | 22 |
| Mar 25, 2026 | 22,365.00 | 22,365.00 | 22,315.00 | 22,315.00 | 22,315.00 | 2.57% | 13 |
| Mar 24, 2026 | 21,755.00 | 21,755.00 | 21,755.00 | 21,755.00 | 21,755.00 | -4.58% | 102 |
| Mar 23, 2026 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 1.33% | 1 |
| Mar 19, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | -0.55% | 5 |
| Mar 16, 2026 | 22,600.00 | 22,625.00 | 22,600.00 | 22,625.00 | 22,625.00 | -0.04% | 8 |
| Mar 11, 2026 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 22,634.65 | -0.35% | 2 |
| Mar 10, 2026 | 22,865.00 | 22,865.00 | 22,780.00 | 22,780.00 | 22,714.42 | 1.40% | 11 |
| Mar 9, 2026 | 22,570.00 | 24,770.00 | 22,465.00 | 22,465.00 | 22,400.33 | -0.53% | 74 |
| Mar 6, 2026 | 22,740.00 | 22,740.00 | 22,585.00 | 22,585.00 | 22,519.98 | -2.19% | 12 |
| Mar 5, 2026 | 23,090.00 | 23,090.00 | 23,090.00 | 23,090.00 | 23,023.53 | 1.63% | 4 |
| Mar 3, 2026 | 22,765.00 | 22,765.00 | 22,625.00 | 22,720.00 | 22,654.59 | -1.69% | 17 |
| Mar 2, 2026 | 23,100.00 | 23,110.00 | 23,100.00 | 23,110.00 | 23,043.47 | -5.67% | 31 |
| Feb 27, 2026 | 24,280.00 | 24,500.00 | 24,280.00 | 24,500.00 | 24,429.47 | 4.41% | 10 |
| Feb 26, 2026 | 23,465.00 | 23,465.00 | 23,465.00 | 23,465.00 | 23,397.45 | -0.11% | 25 |
| Feb 25, 2026 | 23,600.00 | 23,600.00 | 23,490.00 | 23,490.00 | 23,422.38 | 2.13% | 243 |
| Feb 23, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,933.79 | -1.27% | 16 |
| Feb 19, 2026 | 23,295.00 | 23,295.00 | 23,295.00 | 23,295.00 | 23,227.94 | 1.30% | 3 |
| Feb 18, 2026 | 22,995.00 | 22,995.00 | 22,995.00 | 22,995.00 | 22,928.80 | -0.07% | 4 |
| Feb 13, 2026 | 23,040.00 | 23,040.00 | 23,010.00 | 23,010.00 | 22,943.76 | -1.98% | 16 |
| Feb 12, 2026 | 23,475.00 | 23,475.00 | 23,475.00 | 23,475.00 | 23,407.42 | 2.20% | 5 |
| Feb 9, 2026 | 22,970.00 | 22,970.00 | 22,970.00 | 22,970.00 | 22,903.87 | -0.13% | 10 |
| Feb 6, 2026 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,933.79 | 1.63% | 9 |
| Feb 5, 2026 | 22,630.00 | 22,630.00 | 22,630.00 | 22,630.00 | 22,564.85 | -1.20% | 4 |