iShares EURO STOXX UCITS ETF (DE) (ETR:EXSI)
Germany · Delayed Price · Currency is EUR 60.89
-0.36 (-0.59%)
Mar 13, 2026, 5:36 PM CET
ETR:EXSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 60.68 | 61.52 | 60.58 | 60.89 | 60.89 | -0.59% | 45,810 |
| Mar 12, 2026 | 61.39 | 61.54 | 60.86 | 61.25 | 61.25 | -0.58% | 20,475 |
| Mar 11, 2026 | 61.51 | 61.77 | 61.23 | 61.61 | 61.61 | -0.65% | 15,277 |
| Mar 10, 2026 | 61.96 | 62.22 | 61.47 | 62.01 | 62.01 | 2.48% | 201,089 |
| Mar 9, 2026 | 59.40 | 60.56 | 59.28 | 60.51 | 60.51 | -0.77% | 60,374 |
| Mar 6, 2026 | 61.83 | 62.08 | 60.38 | 60.98 | 60.98 | -1.04% | 60,692 |
| Mar 5, 2026 | 62.27 | 63.02 | 61.62 | 61.62 | 61.62 | -1.55% | 35,482 |
| Mar 4, 2026 | 61.82 | 62.72 | 61.64 | 62.59 | 62.59 | 1.61% | 59,380 |
| Mar 3, 2026 | 62.69 | 62.69 | 61.25 | 61.60 | 61.60 | -3.61% | 72,206 |
| Mar 2, 2026 | 63.71 | 64.20 | 63.66 | 63.91 | 63.91 | -1.98% | 71,305 |
| Feb 27, 2026 | 65.39 | 65.54 | 65.00 | 65.20 | 65.20 | -0.18% | 17,447 |
| Feb 26, 2026 | 65.38 | 65.60 | 65.08 | 65.32 | 65.32 | -0.24% | 201,948 |
| Feb 25, 2026 | 65.21 | 65.48 | 65.16 | 65.48 | 65.48 | 0.80% | 12,433 |
| Feb 24, 2026 | 64.77 | 65.11 | 64.67 | 64.96 | 64.96 | 0.12% | 47,183 |
| Feb 23, 2026 | 64.91 | 65.24 | 64.76 | 64.88 | 64.88 | -0.34% | 18,524 |
| Feb 20, 2026 | 64.55 | 65.10 | 64.43 | 65.10 | 65.10 | 1.21% | 12,095 |
| Feb 19, 2026 | 64.60 | 64.64 | 64.11 | 64.32 | 64.32 | -0.63% | 14,831 |
| Feb 18, 2026 | 64.20 | 64.74 | 64.20 | 64.73 | 64.73 | 1.14% | 10,182 |
| Feb 17, 2026 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | 0.71% | 8,840 |
| Feb 16, 2026 | 63.68 | 63.80 | 63.55 | 63.55 | 63.55 | 0.08% | 4,687 |
| Feb 13, 2026 | 63.69 | 63.77 | 63.21 | 63.50 | 63.50 | -0.47% | 8,880 |
| Feb 12, 2026 | 64.64 | 64.64 | 63.80 | 63.80 | 63.80 | -0.45% | 3,522 |
| Feb 11, 2026 | 64.27 | 64.38 | 63.93 | 64.09 | 64.09 | -0.19% | 6,529 |
| Feb 10, 2026 | 64.27 | 64.42 | 64.20 | 64.21 | 64.21 | -0.11% | 5,536 |
| Feb 9, 2026 | 63.96 | 64.28 | 63.71 | 64.28 | 64.28 | 0.97% | 15,678 |
| Feb 6, 2026 | 62.89 | 63.68 | 62.78 | 63.66 | 63.66 | 0.86% | 12,880 |
| Feb 5, 2026 | 63.59 | 63.68 | 62.79 | 63.12 | 63.12 | -0.82% | 9,934 |
| Feb 4, 2026 | 63.69 | 64.08 | 63.60 | 63.64 | 63.64 | -0.03% | 25,937 |
| Feb 3, 2026 | 64.11 | 64.25 | 63.48 | 63.66 | 63.66 | -0.02% | 8,753 |
| Feb 2, 2026 | 62.62 | 63.76 | 62.62 | 63.67 | 63.67 | 0.82% | 14,303 |
| Jan 30, 2026 | 62.70 | 63.23 | 62.70 | 63.15 | 63.15 | 0.99% | 10,712 |
| Jan 29, 2026 | 63.14 | 63.34 | 62.44 | 62.53 | 62.53 | -0.67% | 19,668 |
| Jan 28, 2026 | 63.59 | 63.59 | 62.95 | 62.95 | 62.95 | -0.74% | 15,048 |
| Jan 27, 2026 | 63.28 | 63.52 | 63.13 | 63.42 | 63.42 | 0.49% | 25,331 |
| Jan 26, 2026 | 63.00 | 63.23 | 62.80 | 63.11 | 63.11 | 0.24% | 104,810 |
| Jan 23, 2026 | 62.87 | 62.97 | 62.73 | 62.96 | 62.96 | -0.17% | 18,789 |
| Jan 22, 2026 | 63.02 | 63.22 | 62.91 | 63.07 | 63.07 | 1.33% | 31,132 |
| Jan 21, 2026 | 62.13 | 62.36 | 61.68 | 62.24 | 62.24 | 0.03% | 35,895 |
| Jan 20, 2026 | 62.28 | 62.28 | 61.79 | 62.22 | 62.22 | -0.81% | 24,168 |
| Jan 19, 2026 | 62.72 | 63.03 | 62.61 | 62.73 | 62.73 | -1.48% | 30,024 |
| Jan 16, 2026 | 63.76 | 63.76 | 63.45 | 63.67 | 63.67 | -0.16% | 46,068 |
| Jan 15, 2026 | 63.71 | 63.83 | 63.57 | 63.77 | 63.77 | 0.63% | 9,275 |
| Jan 14, 2026 | 63.58 | 63.68 | 63.37 | 63.37 | 63.37 | -0.20% | 22,469 |
| Jan 13, 2026 | 63.53 | 63.58 | 63.36 | 63.50 | 63.50 | 0.06% | 18,556 |
| Jan 12, 2026 | 63.19 | 63.46 | 62.99 | 63.46 | 63.46 | 0.28% | 5,576 |
| Jan 9, 2026 | 62.85 | 63.28 | 62.85 | 63.28 | 63.28 | 1.02% | 109,422 |
| Jan 8, 2026 | 62.68 | 62.90 | 62.58 | 62.64 | 62.64 | -0.25% | 50,696 |
| Jan 7, 2026 | 62.79 | 62.81 | 62.65 | 62.80 | 62.80 | 0.10% | 28,996 |
| Jan 6, 2026 | 62.62 | 62.79 | 62.38 | 62.74 | 62.74 | 0.22% | 36,006 |
| Jan 5, 2026 | 62.26 | 62.60 | 62.11 | 62.60 | 62.60 | 1.15% | 14,780 |