iShares EURO STOXX UCITS ETF (DE) (ETR:EXSI)
Germany flag Germany · Delayed Price · Currency is EUR
63.62
-0.12 (-0.19%)
Apr 16, 2026, 4:58 PM CET

ETR:EXSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202663.9864.1163.7063.7463.74-0.42%4,987
Apr 14, 202663.7464.0463.7464.0164.011.19%8,219
Apr 13, 202662.8963.2962.7363.2663.26-0.32%12,707
Apr 10, 202663.1563.8063.1563.4663.460.38%3,381
Apr 9, 202663.1663.2262.7263.2263.22-0.02%10,457
Apr 8, 202663.0163.5162.8163.2363.234.56%44,811
Apr 7, 202660.9961.5860.2660.4760.47-0.87%34,750
Apr 2, 202660.2861.1059.8961.0061.00-0.38%12,177
Apr 1, 202661.1261.3160.6261.2361.232.89%35,437
Mar 31, 202659.1759.7459.1559.5159.510.59%12,719
Mar 30, 202658.5459.1658.5459.1659.160.84%147,325
Mar 27, 202659.3659.3658.6258.6758.67-1.23%26,380
Mar 26, 202659.7859.7859.3359.4059.40-1.31%15,456
Mar 25, 202660.1660.4259.8860.1960.191.52%68,951
Mar 24, 202659.4559.5058.7559.2959.290.27%22,421
Mar 23, 202657.4660.1957.1659.1359.131.11%70,233
Mar 20, 202660.2460.4158.4858.4858.48-1.91%41,197
Mar 19, 202660.2460.3459.4359.6259.62-2.44%43,496
Mar 18, 202661.7762.0160.9461.1161.11-0.33%10,312
Mar 17, 202660.8861.6360.8761.3161.310.51%17,983
Mar 16, 202660.7861.2560.3561.0061.000.18%10,224
Mar 13, 202660.6861.5260.5860.8960.73-0.59%45,810
Mar 12, 202661.3961.5460.8661.2561.09-0.58%20,475
Mar 11, 202661.5161.7761.2361.6161.45-0.65%15,277
Mar 10, 202661.9662.2261.4762.0161.852.48%201,089
Mar 9, 202659.4060.5659.2860.5160.35-0.77%60,374
Mar 6, 202661.8362.0860.3860.9860.82-1.04%60,692
Mar 5, 202662.2763.0261.6261.6261.46-1.55%35,482
Mar 4, 202661.8262.7261.6462.5962.431.61%59,380
Mar 3, 202662.6962.6961.2561.6061.44-3.61%72,206
Mar 2, 202663.7164.2063.6663.9163.74-1.98%71,305
Feb 27, 202665.3965.5465.0065.2065.03-0.18%17,447
Feb 26, 202665.3865.6065.0865.3265.15-0.24%201,948
Feb 25, 202665.2165.4865.1665.4865.310.80%12,433
Feb 24, 202664.7765.1164.6764.9664.790.12%47,183
Feb 23, 202664.9165.2464.7664.8864.71-0.34%18,524
Feb 20, 202664.5565.1064.4365.1064.931.21%12,095
Feb 19, 202664.6064.6464.1164.3264.15-0.63%14,831
Feb 18, 202664.2064.7464.2064.7364.561.14%10,182
Feb 17, 202663.5064.0063.5064.0063.830.71%8,840
Feb 16, 202663.6863.8063.5563.5563.390.08%4,687
Feb 13, 202663.6963.7763.2163.5063.34-0.47%8,880
Feb 12, 202664.6464.6463.8063.8063.63-0.45%3,522
Feb 11, 202664.2764.3863.9364.0963.92-0.19%6,529
Feb 10, 202664.2764.4264.2064.2164.04-0.11%5,536
Feb 9, 202663.9664.2863.7164.2864.110.97%15,678
Feb 6, 202662.8963.6862.7863.6663.490.86%12,880
Feb 5, 202663.5963.6862.7963.1262.96-0.82%9,934
Feb 4, 202663.6964.0863.6063.6463.47-0.03%25,937
Feb 3, 202664.1164.2563.4863.6663.49-0.02%8,753