iShares VII PLC - iShares Core EURO STOXX 50 ETF EUR Acc (CSSX5E.SW)
Swiss - Swiss Delayed Price. Currency in EUR
Add to watchlist
At close: 06:36PM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 183.72 | 183.90 | 183.10 | 183.36 | 183.36 | 2,252 |
| May 30, 2024 | 182.10 | 183.70 | 182.10 | 183.70 | 183.70 | 2,729 |
| May 29, 2024 | 185.00 | 185.00 | 182.82 | 182.82 | 182.82 | 6,581 |
| May 28, 2024 | 186.36 | 186.64 | 184.88 | 185.22 | 185.22 | 4,715 |
| May 27, 2024 | 185.42 | 186.08 | 185.18 | 186.08 | 186.08 | 4,829 |
| May 24, 2024 | 183.92 | 185.30 | 183.92 | 185.30 | 185.30 | 5,447 |
| May 23, 2024 | 185.60 | 186.20 | 185.14 | 185.28 | 185.28 | 5,960 |
| May 22, 2024 | 185.38 | 185.38 | 184.76 | 184.92 | 184.92 | 2,017 |
| May 21, 2024 | 186.30 | 186.30 | 185.00 | 185.74 | 185.74 | 3,205 |
| May 17, 2024 | 185.74 | 185.98 | 185.18 | 185.78 | 185.78 | 3,970 |
| May 16, 2024 | 187.20 | 187.20 | 186.28 | 186.28 | 186.28 | 5,301 |
| May 15, 2024 | 186.80 | 186.98 | 186.18 | 186.96 | 186.96 | 11,199 |
| May 14, 2024 | 186.24 | 186.24 | 185.50 | 186.22 | 186.22 | 3,920 |
| May 13, 2024 | 186.52 | 186.52 | 186.08 | 186.12 | 186.12 | 932 |
| May 10, 2024 | 185.90 | 186.62 | 185.78 | 185.98 | 185.98 | 6,746 |
| May 08, 2024 | 183.60 | 184.34 | 183.50 | 184.30 | 184.30 | 1,329 |
| May 07, 2024 | 181.94 | 183.22 | 181.36 | 183.22 | 183.22 | 6,080 |
| May 06, 2024 | 180.22 | 181.54 | 179.86 | 181.04 | 181.04 | 949 |
| May 03, 2024 | 179.42 | 180.24 | 178.80 | 179.58 | 179.58 | 5,090 |
| May 02, 2024 | 179.24 | 179.24 | 178.38 | 178.38 | 178.38 | 10,809 |
| Apr 30, 2024 | 181.88 | 181.88 | 179.50 | 179.50 | 179.50 | 3,831 |
| Apr 29, 2024 | 183.12 | 183.12 | 181.52 | 181.52 | 181.52 | 3,037 |
| Apr 26, 2024 | 181.32 | 182.34 | 180.90 | 182.32 | 182.32 | 3,930 |
| Apr 25, 2024 | 181.40 | 181.40 | 178.26 | 179.46 | 179.46 | 9,517 |
| Apr 24, 2024 | 182.80 | 182.80 | 181.22 | 181.22 | 181.22 | 4,931 |
| Apr 23, 2024 | 180.76 | 181.16 | 180.36 | 181.16 | 181.16 | 2,440 |
| Apr 22, 2024 | 179.76 | 179.76 | 178.30 | 179.18 | 179.18 | 4,765 |
| Apr 19, 2024 | 177.00 | 178.36 | 177.00 | 177.94 | 177.94 | 3,375 |
| Apr 18, 2024 | 178.86 | 178.90 | 178.40 | 178.72 | 178.72 | 2,018 |
| Apr 17, 2024 | 178.24 | 179.82 | 178.06 | 178.06 | 178.06 | 3,215 |
| Apr 16, 2024 | 177.70 | 178.92 | 177.52 | 177.88 | 177.88 | 10,314 |
| Apr 15, 2024 | 180.20 | 182.08 | 180.00 | 180.36 | 180.36 | 3,849 |
| Apr 12, 2024 | 181.58 | 181.60 | 178.68 | 178.68 | 178.68 | 2,333 |
| Apr 11, 2024 | 180.58 | 181.20 | 178.80 | 179.60 | 179.60 | 6,518 |
| Apr 10, 2024 | 181.78 | 181.78 | 180.00 | 181.12 | 181.12 | 872 |
| Apr 09, 2024 | 181.82 | 182.02 | 180.28 | 180.54 | 180.54 | 4,669 |
| Apr 08, 2024 | 181.10 | 182.56 | 181.10 | 182.54 | 182.54 | 5,021 |
| Apr 05, 2024 | 181.02 | 181.24 | 180.10 | 181.12 | 181.12 | 4,526 |
| Apr 04, 2024 | 183.28 | 183.66 | 183.28 | 183.56 | 183.56 | 1,212 |
| Apr 03, 2024 | 182.80 | 183.24 | 182.50 | 183.24 | 183.24 | 4,824 |
| Apr 02, 2024 | 184.08 | 184.84 | 182.10 | 182.36 | 182.36 | 37,452 |
| Mar 28, 2024 | 184.06 | 184.36 | 183.68 | 183.68 | 183.68 | 7,520 |
| Mar 27, 2024 | 182.86 | 184.10 | 182.86 | 183.66 | 183.66 | 6,671 |
| Mar 26, 2024 | 182.20 | 183.24 | 182.20 | 183.14 | 183.14 | 4,853 |
| Mar 25, 2024 | 181.88 | 182.44 | 181.36 | 182.38 | 182.38 | 1,323 |
| Mar 22, 2024 | 181.78 | 181.98 | 181.56 | 181.86 | 181.86 | 4,044 |
| Mar 21, 2024 | 182.52 | 182.52 | 181.48 | 182.40 | 182.40 | 5,733 |
| Mar 20, 2024 | 179.98 | 180.76 | 179.98 | 180.28 | 180.28 | 1,589 |
| Mar 19, 2024 | 179.66 | 180.60 | 179.66 | 180.60 | 180.60 | 13,895 |
| Mar 18, 2024 | 180.40 | 180.40 | 179.68 | 179.80 | 179.80 | 6,228 |
| Mar 15, 2024 | 180.78 | 181.20 | 180.14 | 180.14 | 180.14 | 6,641 |
| Mar 14, 2024 | 180.98 | 181.32 | 179.96 | 180.10 | 180.10 | 14,585 |
| Mar 13, 2024 | 180.14 | 180.92 | 180.10 | 180.58 | 180.58 | 1,310 |
| Mar 12, 2024 | 178.58 | 179.88 | 178.10 | 179.78 | 179.78 | 2,890 |
| Mar 11, 2024 | 177.86 | 178.16 | 177.44 | 177.92 | 177.92 | 10,505 |
| Mar 08, 2024 | 179.60 | 179.90 | 179.02 | 179.02 | 179.02 | 4,510 |
| Mar 07, 2024 | 176.84 | 179.64 | 176.84 | 179.60 | 179.60 | 6,508 |
| Mar 06, 2024 | 176.46 | 177.46 | 176.46 | 177.36 | 177.36 | 5,553 |
| Mar 05, 2024 | 177.06 | 177.10 | 176.60 | 176.62 | 176.62 | 2,258 |
| Mar 04, 2024 | 176.94 | 177.28 | 176.80 | 176.94 | 176.94 | 2,859 |
| Mar 01, 2024 | 176.70 | 176.70 | 176.04 | 176.60 | 176.60 | 2,593 |
| Feb 29, 2024 | 176.40 | 176.64 | 176.06 | 176.06 | 176.06 | 1,035 |
| Feb 28, 2024 | 176.12 | 176.18 | 175.96 | 175.98 | 175.98 | 7,206 |
| Feb 27, 2024 | 175.58 | 176.32 | 175.58 | 176.32 | 176.32 | 2,629 |
| Feb 26, 2024 | 175.48 | 175.66 | 175.32 | 175.52 | 175.52 | 5,667 |
| Feb 23, 2024 | 175.24 | 176.10 | 175.12 | 175.88 | 175.88 | 5,584 |
| Feb 22, 2024 | 174.52 | 175.32 | 174.02 | 175.16 | 175.16 | 1,454 |
| Feb 21, 2024 | 172.12 | 172.54 | 171.80 | 172.34 | 172.34 | 8,893 |
| Feb 20, 2024 | 171.64 | 171.84 | 171.50 | 171.84 | 171.84 | 1,465 |
| Feb 19, 2024 | 171.28 | 171.86 | 171.28 | 171.86 | 171.86 | 11,520 |
| Feb 16, 2024 | 171.92 | 172.40 | 171.44 | 171.86 | 171.86 | 5,674 |
| Feb 15, 2024 | 170.84 | 171.10 | 170.84 | 171.00 | 171.00 | 4,637 |
| Feb 14, 2024 | 168.90 | 169.94 | 168.90 | 169.82 | 169.82 | 9,337 |
| Feb 13, 2024 | 170.76 | 170.76 | 168.52 | 169.12 | 169.12 | 2,523 |
| Feb 12, 2024 | 170.56 | 171.18 | 170.54 | 171.08 | 171.08 | 5,684 |
| Feb 09, 2024 | 169.54 | 170.30 | 169.42 | 170.08 | 170.08 | 3,130 |
| Feb 08, 2024 | 169.08 | 170.04 | 169.08 | 169.80 | 169.80 | 2,683 |
| Feb 07, 2024 | 169.06 | 169.20 | 168.58 | 168.64 | 168.64 | 63,714 |
| Feb 06, 2024 | 168.66 | 169.08 | 167.88 | 169.06 | 169.06 | 3,253 |
| Feb 05, 2024 | 167.86 | 168.06 | 167.18 | 167.26 | 167.26 | 2,465 |
| Feb 02, 2024 | 168.10 | 168.34 | 167.58 | 167.78 | 167.78 | 4,498 |
| Feb 01, 2024 | 166.68 | 167.72 | 166.26 | 167.12 | 167.12 | 57,384 |
| Jan 31, 2024 | 168.02 | 168.14 | 167.44 | 167.44 | 167.44 | 59,485 |
| Jan 30, 2024 | 167.96 | 168.14 | 167.74 | 167.88 | 167.88 | 4,291 |
| Jan 29, 2024 | 166.98 | 167.16 | 166.72 | 167.14 | 167.14 | 13,891 |
| Jan 26, 2024 | 165.60 | 167.02 | 165.60 | 167.02 | 167.02 | 2,051 |
| Jan 25, 2024 | 164.32 | 165.14 | 163.94 | 165.06 | 165.06 | 1,828 |
| Jan 24, 2024 | 162.96 | 164.52 | 162.90 | 164.52 | 164.52 | 9,138 |
| Jan 23, 2024 | 161.92 | 161.92 | 160.90 | 161.04 | 161.04 | 846 |
| Jan 22, 2024 | 161.60 | 161.60 | 161.32 | 161.42 | 161.42 | 1,525 |
| Jan 19, 2024 | 161.10 | 161.10 | 159.90 | 160.16 | 160.16 | 555 |
| Jan 18, 2024 | 158.82 | 160.42 | 158.82 | 160.28 | 160.28 | 1,003 |
| Jan 17, 2024 | 158.40 | 158.60 | 157.80 | 158.00 | 158.00 | 9,670 |
| Jan 16, 2024 | 159.12 | 160.10 | 159.08 | 160.10 | 160.10 | 10,094 |
| Jan 15, 2024 | 160.88 | 160.92 | 160.34 | 160.44 | 160.44 | 1,496 |
| Jan 12, 2024 | 160.86 | 161.62 | 160.64 | 161.36 | 161.36 | 1,135 |
| Jan 11, 2024 | 161.44 | 161.44 | 160.00 | 160.00 | 160.00 | 1,051 |
| Jan 10, 2024 | 160.84 | 161.02 | 160.50 | 160.94 | 160.94 | 2,028 |
| Jan 09, 2024 | 161.56 | 161.56 | 160.44 | 160.92 | 160.92 | 1,423 |
| Jan 08, 2024 | 160.46 | 161.36 | 159.80 | 161.36 | 161.36 | 1,823 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.