iShares EURO STOXX UCITS ETF (DE) (ETR:EXSI)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202660.6861.5260.5860.8960.89-0.59%45,810
Mar 12, 202661.3961.5460.8661.2561.25-0.58%20,475
Mar 11, 202661.5161.7761.2361.6161.61-0.65%15,277
Mar 10, 202661.9662.2261.4762.0162.012.48%201,089
Mar 9, 202659.4060.5659.2860.5160.51-0.77%60,374
Mar 6, 202661.8362.0860.3860.9860.98-1.04%60,692
Mar 5, 202662.2763.0261.6261.6261.62-1.55%35,482
Mar 4, 202661.8262.7261.6462.5962.591.61%59,380
Mar 3, 202662.6962.6961.2561.6061.60-3.61%72,206
Mar 2, 202663.7164.2063.6663.9163.91-1.98%71,305
Feb 27, 202665.3965.5465.0065.2065.20-0.18%17,447
Feb 26, 202665.3865.6065.0865.3265.32-0.24%201,948
Feb 25, 202665.2165.4865.1665.4865.480.80%12,433
Feb 24, 202664.7765.1164.6764.9664.960.12%47,183
Feb 23, 202664.9165.2464.7664.8864.88-0.34%18,524
Feb 20, 202664.5565.1064.4365.1065.101.21%12,095
Feb 19, 202664.6064.6464.1164.3264.32-0.63%14,831
Feb 18, 202664.2064.7464.2064.7364.731.14%10,182
Feb 17, 202663.5064.0063.5064.0064.000.71%8,840
Feb 16, 202663.6863.8063.5563.5563.550.08%4,687
Feb 13, 202663.6963.7763.2163.5063.50-0.47%8,880
Feb 12, 202664.6464.6463.8063.8063.80-0.45%3,522
Feb 11, 202664.2764.3863.9364.0964.09-0.19%6,529
Feb 10, 202664.2764.4264.2064.2164.21-0.11%5,536
Feb 9, 202663.9664.2863.7164.2864.280.97%15,678
Feb 6, 202662.8963.6862.7863.6663.660.86%12,880
Feb 5, 202663.5963.6862.7963.1263.12-0.82%9,934
Feb 4, 202663.6964.0863.6063.6463.64-0.03%25,937
Feb 3, 202664.1164.2563.4863.6663.66-0.02%8,753
Feb 2, 202662.6263.7662.6263.6763.670.82%14,303
Jan 30, 202662.7063.2362.7063.1563.150.99%10,712
Jan 29, 202663.1463.3462.4462.5362.53-0.67%19,668
Jan 28, 202663.5963.5962.9562.9562.95-0.74%15,048
Jan 27, 202663.2863.5263.1363.4263.420.49%25,331
Jan 26, 202663.0063.2362.8063.1163.110.24%104,810
Jan 23, 202662.8762.9762.7362.9662.96-0.17%18,789
Jan 22, 202663.0263.2262.9163.0763.071.33%31,132
Jan 21, 202662.1362.3661.6862.2462.240.03%35,895
Jan 20, 202662.2862.2861.7962.2262.22-0.81%24,168
Jan 19, 202662.7263.0362.6162.7362.73-1.48%30,024
Jan 16, 202663.7663.7663.4563.6763.67-0.16%46,068
Jan 15, 202663.7163.8363.5763.7763.770.63%9,275
Jan 14, 202663.5863.6863.3763.3763.37-0.20%22,469
Jan 13, 202663.5363.5863.3663.5063.500.06%18,556
Jan 12, 202663.1963.4662.9963.4663.460.28%5,576
Jan 9, 202662.8563.2862.8563.2863.281.02%109,422
Jan 8, 202662.6862.9062.5862.6462.64-0.25%50,696
Jan 7, 202662.7962.8162.6562.8062.800.10%28,996
Jan 6, 202662.6262.7962.3862.7462.740.22%36,006
Jan 5, 202662.2662.6062.1162.6062.601.15%14,780