iShares Core EURO STOXX 50 UCITS ETF (LON:CS51)
London · Delayed Price · Currency is GBP · Price in GBX 21,090
-58 (-0.27%)
Sep 23, 2026, 12:20 PM GMT
LON:CS51 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 21,235.00 | 21,265.00 | 21,125.00 | 21,135.00 | - | -0.06% | 82 |
| Sep 22, 2026 | 21,160.00 | 21,255.00 | 21,015.00 | 21,147.50 | 21,147.50 | 0.18% | 2,107 |
| Sep 21, 2026 | 21,030.00 | 21,125.00 | 21,020.00 | 21,110.00 | 21,110.00 | 1.25% | 3,428 |
| Sep 18, 2026 | 21,115.00 | 21,195.00 | 20,820.00 | 20,850.00 | 20,850.00 | -1.58% | 11,641 |
| Sep 17, 2026 | 21,026.10 | 21,210.00 | 21,035.00 | 21,185.00 | 21,185.00 | 1.07% | 2,311 |
| Sep 16, 2026 | 20,960.00 | 20,990.00 | 20,855.00 | 20,960.00 | 20,960.00 | 0.79% | 1,266 |
| Sep 15, 2026 | 20,845.00 | 20,855.00 | 20,700.00 | 20,795.00 | 20,795.00 | -0.43% | 2,291 |
| Sep 14, 2026 | 20,952.56 | 20,990.00 | 20,860.00 | 20,885.00 | 20,885.00 | -1.19% | 1,069 |
| Sep 11, 2026 | 21,080.00 | 21,186.35 | 21,045.00 | 21,137.50 | 21,137.50 | 0.61% | 2,040 |
| Sep 10, 2026 | 21,120.00 | 21,175.00 | 20,988.88 | 21,010.00 | 21,010.00 | -0.52% | 2,053 |
| Sep 9, 2026 | 21,365.00 | 21,325.00 | 21,035.00 | 21,120.00 | 21,120.00 | -1.53% | 1,843 |
| Sep 8, 2026 | 21,380.00 | 21,455.00 | 21,295.00 | 21,447.50 | 21,447.50 | 0.06% | 546 |
| Sep 7, 2026 | 21,415.00 | 21,450.00 | 21,360.00 | 21,435.00 | 21,435.00 | 0.02% | 6,769 |
| Sep 4, 2026 | 21,315.00 | 21,485.00 | 21,300.00 | 21,430.00 | 21,430.00 | 0.23% | 3,119 |
| Sep 3, 2026 | 21,320.00 | 21,380.00 | 21,265.00 | 21,380.00 | 21,380.00 | 0.42% | 274 |
| Sep 2, 2026 | 21,255.00 | 21,330.00 | 21,210.00 | 21,290.00 | 21,290.00 | 0.12% | 602 |
| Sep 1, 2026 | 21,435.00 | 21,490.00 | 21,229.83 | 21,265.00 | 21,265.00 | -1.78% | 2,060 |
| Aug 28, 2026 | 21,610.00 | 21,675.00 | 21,595.00 | 21,650.00 | 21,650.00 | 0.77% | 5,045 |
| Aug 27, 2026 | 21,693.75 | 21,580.00 | 21,485.00 | 21,485.00 | 21,485.00 | -0.58% | 1,284 |
| Aug 26, 2026 | 21,600.00 | 21,699.36 | 21,555.00 | 21,610.00 | 21,610.00 | 0.26% | 1,602 |
| Aug 25, 2026 | 21,615.00 | 21,635.00 | 21,528.00 | 21,555.00 | 21,555.00 | 0.16% | 747 |
| Aug 24, 2026 | 21,510.00 | 21,565.00 | 21,455.00 | 21,520.00 | 21,520.00 | -0.25% | 942 |
| Aug 21, 2026 | 21,518.28 | 21,590.00 | 21,505.00 | 21,575.00 | 21,575.00 | 0.43% | 4,501 |
| Aug 20, 2026 | 21,580.00 | 21,505.00 | 21,445.00 | 21,482.50 | 21,482.50 | -0.22% | 8,019 |
| Aug 19, 2026 | 21,617.84 | 21,645.00 | 21,530.00 | 21,530.00 | 21,530.00 | -0.19% | 3,929 |
| Aug 18, 2026 | 21,735.00 | 21,735.00 | 21,570.00 | 21,570.00 | 21,570.00 | -0.92% | 4,533 |
| Aug 17, 2026 | 21,892.79 | 21,910.00 | 21,770.00 | 21,770.00 | 21,770.00 | -0.16% | 3,830 |
| Aug 14, 2026 | 21,890.00 | 21,890.00 | 21,805.00 | 21,805.00 | 21,805.00 | -0.07% | 3,107 |
| Aug 13, 2026 | 21,890.10 | 21,910.00 | 21,820.00 | 21,820.00 | 21,820.00 | 0.21% | 1,471 |
| Aug 12, 2026 | 21,860.00 | 21,895.00 | 21,750.00 | 21,775.00 | 21,775.00 | -0.27% | 3,189 |
| Aug 11, 2026 | 21,775.00 | 21,905.00 | 21,770.00 | 21,835.00 | 21,835.00 | 0.30% | 2,831 |
| Aug 10, 2026 | 21,790.00 | 21,880.00 | 21,770.00 | 21,770.00 | 21,770.00 | -0.07% | 4,687 |
| Aug 7, 2026 | 21,760.00 | 21,935.00 | 21,625.00 | 21,785.00 | 21,785.00 | 0.17% | 3,720 |
| Aug 6, 2026 | 21,770.00 | 21,805.00 | 21,705.00 | 21,747.50 | 21,747.50 | 0.47% | 21,299 |
| Aug 5, 2026 | 21,755.00 | 21,800.00 | 21,635.00 | 21,645.00 | 21,645.00 | -0.09% | 13,118 |
| Aug 4, 2026 | 21,600.00 | 21,670.00 | 21,535.00 | 21,665.00 | 21,665.00 | 0.86% | 5,941 |
| Aug 3, 2026 | 21,349.75 | 21,495.00 | 21,355.00 | 21,480.00 | 21,480.00 | 1.46% | 4,040 |
| Jul 31, 2026 | 21,305.00 | 21,425.00 | 21,120.10 | 21,170.00 | 21,170.00 | -0.02% | 1,562 |
| Jul 30, 2026 | 20,915.00 | 21,175.00 | 20,915.00 | 21,175.00 | 21,175.00 | 1.56% | 2,593 |
| Jul 29, 2026 | 21,025.00 | 21,115.00 | 20,816.50 | 20,850.00 | 20,850.00 | -0.71% | 1,729 |
| Jul 28, 2026 | 20,970.00 | 21,020.00 | 20,829.12 | 21,000.00 | 21,000.00 | 0.11% | 2,790 |
| Jul 27, 2026 | 21,105.00 | 21,225.00 | 20,965.00 | 20,977.50 | 20,977.50 | 0.44% | 3,925 |
| Jul 24, 2026 | 20,665.00 | 20,885.00 | 20,665.00 | 20,885.00 | 20,885.00 | 1.04% | 1,096 |
| Jul 23, 2026 | 20,950.00 | 20,950.00 | 20,635.00 | 20,670.00 | 20,670.00 | -1.52% | 1,148 |
| Jul 22, 2026 | 20,710.00 | 21,010.00 | 20,835.00 | 20,990.00 | 20,990.00 | 0.60% | 4,703 |
| Jul 21, 2026 | 20,646.00 | 20,865.00 | 20,710.00 | 20,865.00 | 20,865.00 | 1.11% | 2,347 |
| Jul 20, 2026 | 20,580.00 | 20,695.00 | 20,550.00 | 20,635.00 | 20,635.00 | -0.05% | 2,091 |
| Jul 17, 2026 | 20,590.00 | 20,675.00 | 20,515.00 | 20,645.00 | 20,645.00 | -0.63% | 1,664 |
| Jul 16, 2026 | 20,870.00 | 20,775.00 | 20,530.00 | 20,775.00 | 20,775.00 | 0.29% | 2,638 |
| Jul 15, 2026 | 20,860.00 | 20,920.00 | 20,715.00 | 20,715.00 | 20,715.00 | -0.91% | 2,874 |