Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Amsterdam - Delayed Quote EUR

iShares VII PLC - iShares Core EURO STOXX 50 ETF EUR Acc (CSX5.AS)

193.04
-0.30
(-0.16%)
At close: April 30 at 5:30:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025193.84194.16191.18193.04193.0416,928
Apr 28, 2025193.78194.58193.34193.38193.387,035
Apr 25, 2025192.78193.40191.94192.96192.9623,079
Apr 24, 2025189.90191.40188.76191.34191.3421,074
Apr 23, 2025189.12191.36187.76190.72190.7255,386
Apr 22, 2025184.30185.44182.98185.44185.4413,873
Apr 17, 2025185.00185.40183.66184.10184.109,443
Apr 16, 2025183.54185.12182.48185.12185.1217,601
Apr 15, 2025183.74185.60183.20185.40185.4021,550
Apr 14, 2025182.52184.10181.58183.18183.1880,758
Apr 11, 2025181.68181.68176.40178.36178.3655,284
Apr 10, 2025185.06186.06179.58179.58179.5841,339
Apr 9, 2025173.48175.40169.50172.06172.0653,888
Apr 8, 2025176.20179.78173.88177.82177.8255,305
Apr 7, 2025169.66184.00169.36173.38173.3867,744
Apr 4, 2025188.46188.94179.34181.58181.5885,695
Apr 3, 2025193.00194.28189.96190.30190.3029,907
Apr 2, 2025197.22197.44195.72197.44197.4411,070
Apr 1, 2025196.84198.38196.30197.94197.9416,364
Mar 31, 2025196.48196.96194.22195.40195.4024,061
Mar 28, 2025199.44200.05197.80198.44198.4417,229
Mar 27, 2025199.30200.85198.70200.25200.255,341
Mar 26, 2025203.45203.45201.20201.40201.408,262
Mar 25, 2025202.45204.45202.00203.75203.754,643
Mar 24, 2025203.30203.55200.90201.45201.459,081
Mar 21, 2025201.95201.95200.60201.75201.756,732
Mar 20, 2025204.80205.00201.85202.50202.5011,042
Mar 19, 2025203.05204.95203.00204.80204.8010,826
Mar 18, 2025203.15204.45203.00203.95203.9515,976
Mar 17, 2025200.50202.45200.25202.45202.4510,955
Mar 14, 2025197.58201.15197.50200.95200.9515,768
Mar 13, 2025198.66200.10197.56198.06198.0630,377
Mar 12, 2025199.00201.00197.76199.18199.1825,392
Mar 11, 2025200.65201.60196.80197.36197.3628,773
Mar 10, 2025203.90203.90199.80200.30200.3022,886
Mar 7, 2025203.80204.20201.90203.20203.2019,655
Mar 6, 2025205.50205.95202.60205.20205.2016,575
Mar 5, 2025203.50205.55203.40204.00204.0020,357
Mar 4, 2025203.50203.50199.56200.40200.4027,403
Mar 3, 2025203.65206.90202.00206.00206.0010,659
Feb 28, 2025201.65202.95201.05202.95202.955,192
Feb 27, 2025203.60204.40202.00203.35203.3515,149
Feb 26, 2025203.90205.65203.60205.50205.508,802
Feb 25, 2025202.10203.55201.65202.45202.4513,518
Feb 24, 2025203.45203.65201.60202.65202.6520,250
Feb 21, 2025203.10204.00202.70203.40203.4010,533
Feb 20, 2025203.50204.40202.70202.90202.9021,953
Feb 19, 2025205.80205.85202.70202.90202.9028,757
Feb 18, 2025205.40206.00204.60205.85205.8510,262
Feb 17, 2025204.10205.30204.00205.10205.1016,671
Feb 14, 2025204.20205.15203.75204.10204.1017,348
Feb 13, 2025202.65204.25201.85204.20204.2014,169
Feb 12, 2025200.75201.05199.08200.70200.7014,955
Feb 11, 2025199.00200.20198.76200.05200.056,074
Feb 10, 2025198.16199.10197.76198.94198.948,312
Feb 7, 2025198.60198.78197.18197.22197.227,215
Feb 6, 2025196.38198.92196.12198.74198.747,978
Feb 5, 2025194.84195.30194.52195.24195.2417,043
Feb 4, 2025193.92195.38192.80195.36195.3629,109
Feb 3, 2025192.12193.98191.90193.56193.5617,680
Jan 31, 2025196.46197.20195.64196.08196.0814,558
Jan 30, 2025195.04196.08194.88196.06196.068,881
Jan 29, 2025194.26194.56193.84194.08194.089,180
Jan 28, 2025192.80193.72192.18192.90192.908,457
Jan 27, 2025191.50193.02190.46192.48192.4815,336
Jan 24, 2025194.66195.16193.32193.60193.6010,057
Jan 23, 2025192.74193.64192.38193.56193.5612,874
Jan 22, 2025192.06193.86192.00193.06193.064,953
Jan 21, 2025191.30191.78191.10191.60191.6010,377
Jan 20, 2025191.32192.18190.66191.64191.647,282
Jan 17, 2025189.94191.18189.82190.92190.925,429
Jan 16, 2025188.70189.32188.04189.20189.203,404
Jan 15, 2025184.92187.34184.70186.66186.668,139
Jan 14, 2025185.26185.80184.46184.68184.683,512
Jan 13, 2025183.74183.92182.30183.66183.663,299
Jan 10, 2025186.00186.54184.34184.50184.506,278
Jan 9, 2025184.22186.16184.20186.02186.025,227
Jan 8, 2025185.72186.68184.20185.12185.1210,120
Jan 7, 2025184.86186.56184.24185.78185.784,364
Jan 6, 2025181.88184.92181.40184.92184.927,173
Jan 3, 2025181.96182.10180.20180.60180.602,726
Jan 2, 2025182.96182.96179.62182.30182.307,711
Dec 31, 2024181.40181.72180.40181.68181.68865
Dec 30, 2024180.78181.72179.80180.20180.207,253
Dec 27, 2024179.68181.58179.68181.58181.586,075
Dec 24, 2024181.94181.94180.04180.52180.521,161
Dec 23, 2024179.34180.12179.02179.78179.783,333
Dec 20, 2024179.68180.38177.92180.28180.285,845
Dec 19, 2024181.16182.02180.46180.88180.882,663
Dec 18, 2024183.42184.20183.10183.76183.762,437
Dec 17, 2024182.74184.04182.50183.20183.203,482
Dec 16, 2024183.54183.78183.04183.24183.242,885
Dec 13, 2024184.00184.98183.68184.02184.021,368
Dec 12, 2024184.20184.22183.50184.04184.047,046
Dec 11, 2024183.28183.98183.00183.80183.803,098
Dec 10, 2024184.12184.40183.32183.44183.444,545
Dec 9, 2024185.22185.36184.24184.68184.687,624
Dec 6, 2024183.24184.66183.14184.44184.446,664
Dec 5, 2024182.26183.50182.26183.36183.364,608
Dec 4, 2024181.40182.60181.32182.22182.225,443
Dec 3, 2024180.32181.60179.94180.76180.767,186
Dec 2, 2024176.64179.56176.58179.56179.5614,735
Nov 29, 2024175.86178.10175.76178.06178.069,795
Nov 28, 2024176.50177.00175.84176.28176.2813,308
Nov 27, 2024175.46175.56174.24175.26175.265,227
Nov 26, 2024176.42177.42175.76176.28176.289,464
Nov 25, 2024178.86178.88177.40177.68177.686,513
Nov 22, 2024177.10177.64174.92177.54177.5414,976
Nov 21, 2024175.28176.14173.68175.96175.9615,724
Nov 20, 2024176.92177.22174.78175.18175.185,475
Nov 19, 2024177.64177.68173.66175.94175.9414,382
Nov 18, 2024177.52177.64176.10177.42177.426,192
Nov 15, 2024177.46178.66177.00177.42177.425,582
Nov 14, 2024176.02178.82176.02178.70178.706,531
Nov 13, 2024174.90176.08173.80175.22175.2213,047
Nov 12, 2024177.74178.52175.40175.48175.4811,067
Nov 11, 2024179.14180.36179.12179.60179.605,001
Nov 8, 2024179.56179.58177.22177.64177.649,469
Nov 7, 2024177.86180.10177.84179.50179.5011,010
Nov 6, 2024181.00182.98177.08177.38177.3846,399
Nov 5, 2024179.82180.36178.96180.14180.1419,125
Nov 4, 2024180.26180.98179.70179.72179.724,941
Nov 1, 2024178.94180.84178.94180.46180.462,859
Oct 31, 2024179.08179.60177.64178.44178.444,586
Oct 30, 2024182.20182.20179.92180.62180.625,948
Oct 29, 2024184.56184.72182.88182.94182.942,243
Oct 28, 2024183.52184.10182.38183.66183.664,515
Oct 25, 2024182.20183.02181.58182.66182.666,590
Oct 24, 2024182.54183.60182.32182.36182.363,512
Oct 23, 2024182.28182.74181.24181.92181.923,149
Oct 22, 2024182.64183.36181.40182.50182.506,636
Oct 21, 2024183.80184.24182.38182.44182.444,146
Oct 18, 2024183.00184.18182.90184.18184.184,411
Oct 17, 2024181.92183.52181.92182.78182.7813,777
Oct 16, 2024181.14181.98180.92181.32181.325,549
Oct 15, 2024186.54186.62182.84182.84182.8411,588
Oct 14, 2024185.00186.34184.64186.12186.126,192
Oct 11, 2024183.52184.96183.02184.86184.862,505
Oct 10, 2024183.96184.12183.00183.66183.664,019
Oct 9, 2024182.58184.16182.38184.08184.082,295
Oct 8, 2024181.62183.14181.50182.90182.904,815
Oct 7, 2024183.50183.78182.10183.58183.588,434
Oct 4, 2024181.76183.82181.46183.04183.047,709
Oct 3, 2024182.82182.82181.30181.80181.806,131
Oct 2, 2024183.30184.06182.20183.28183.2821,361
Oct 1, 2024185.18185.26182.24183.00183.0019,533
Sep 30, 2024186.38186.78184.80184.80184.8023,480
Sep 27, 2024186.10187.20185.76187.12187.129,548
Sep 26, 2024184.10185.80183.90185.76185.7617,434
Sep 25, 2024181.22182.00181.18181.48181.4815,904
Sep 24, 2024182.32182.74181.40182.32182.3211,270
Sep 23, 2024179.90180.50179.10180.18180.1813,604
Sep 20, 2024181.68181.74179.70179.76179.7612,772
Sep 19, 2024180.54182.38179.84182.38182.3817,643
Sep 18, 2024179.42179.42178.32178.40178.405,299
Sep 17, 2024178.84180.00178.54179.36179.364,922
Sep 16, 2024178.32179.00177.86177.98177.989,788
Sep 13, 2024177.84179.06177.84178.68178.684,858
Sep 12, 2024178.10178.48176.70177.64177.6417,116
Sep 11, 2024175.78176.96174.76175.76175.768,261
Sep 10, 2024176.02177.16174.80175.06175.069,318
Sep 9, 2024175.76177.00175.54176.22176.227,940
Sep 6, 2024177.32178.64174.62174.86174.8618,427
Sep 5, 2024178.24179.16177.74177.76177.769,777
Sep 4, 2024179.02179.72178.80178.94178.9418,809
Sep 3, 2024184.06184.06181.18181.32181.322,133
Sep 2, 2024182.96183.50181.92183.48183.483,892
Aug 30, 2024183.14183.80182.96182.96182.964,700
Aug 29, 2024181.58183.24181.52183.14183.147,858
Aug 28, 2024181.28181.98181.16181.38181.386,506
Aug 27, 2024181.08181.42180.58180.88180.889,812
Aug 26, 2024180.84181.16180.50180.62180.625,385
Aug 23, 2024180.58181.44180.40181.10181.108,521
Aug 22, 2024180.40181.18180.24180.24180.245,381
Aug 21, 2024179.54180.38179.54180.26180.2612,056
Aug 20, 2024180.42180.72179.20179.16179.167,536
Aug 19, 2024178.72180.10178.50179.86179.864,302
Aug 16, 2024178.32179.06177.80178.68178.687,038
Aug 15, 2024175.10177.80174.50177.70177.708,608
Aug 14, 2024174.24174.58173.82174.34174.346,238
Aug 13, 2024173.30173.40172.04173.36173.362,024
Aug 12, 2024173.22173.52172.00172.36172.366,517
Aug 9, 2024172.56173.60171.50172.40172.405,628
Aug 8, 2024170.88172.46170.14172.24172.2489,123
Aug 7, 2024169.64173.00169.40172.40172.4024,249
Aug 6, 2024169.66170.06167.50168.84168.8420,148
Aug 5, 2024166.90168.96165.16168.60168.6061,405
Aug 2, 2024173.66174.26170.70171.12171.1271,819
Aug 1, 2024179.02179.02175.60175.80175.8020,969
Jul 31, 2024181.06181.06179.40179.88179.8815,078
Jul 30, 2024178.40179.40178.26178.72178.725,383
Jul 29, 2024180.22180.22177.50177.64177.646,671
Jul 26, 2024177.90179.62177.50179.42179.4215,747
Jul 25, 2024177.14177.70175.90177.62177.6231,353
Jul 24, 2024179.38180.30178.92179.42179.4227,039
Jul 23, 2024181.42182.66180.70181.50181.507,009
Jul 22, 2024179.08181.18178.86180.80180.804,630
Jul 19, 2024179.16179.28177.90177.90177.9011,967
Jul 18, 2024181.08181.64179.68179.74179.7410,195
Jul 17, 2024181.38181.90179.98180.50180.5019,331
Jul 16, 2024182.46183.02182.16182.50182.5014,991
Jul 15, 2024185.50185.74183.78183.80183.804,882
Jul 12, 2024184.16186.32183.96186.26186.264,449
Jul 11, 2024183.74184.58183.14183.72183.7214,855
Jul 10, 2024181.08183.00180.64182.90182.908,441
Jul 9, 2024182.54182.84180.54180.88180.888,170
Jul 8, 2024183.52185.44183.30183.36183.3615,162
Jul 5, 2024184.60185.12183.00183.64183.6410,904
Jul 4, 2024183.68184.14183.50184.04184.049,808
Jul 3, 2024182.02183.52181.74183.12183.1219,159
Jul 2, 2024180.84180.90179.48180.86180.8618,423
Jul 1, 2024183.42183.58181.56181.72181.7238,422
Jun 28, 2024181.20181.38179.80180.36180.3617,151
Jun 27, 2024181.42181.86180.46180.68180.6811,892
Jun 26, 2024182.70183.28180.12181.14181.1417,744
Jun 25, 2024181.28181.84181.00181.76181.762,642
Jun 24, 2024181.32182.90180.86182.34182.3413,757
Jun 21, 2024181.76181.88180.16180.50180.5012,117
Jun 20, 2024180.28182.22180.28182.18182.183,770
Jun 19, 2024180.76181.04179.90179.98179.9815,166
Jun 18, 2024181.10181.10179.80180.96180.966,977
Jun 17, 2024179.28180.38178.10179.70179.7043,354
Jun 14, 2024181.70181.70177.40178.16178.1640,617
Jun 13, 2024185.30185.30181.50181.72181.7211,254
Jun 12, 2024183.44185.62183.40185.50185.506,842
Jun 11, 2024185.28185.38181.92182.84182.8419,507
Jun 10, 2024183.78184.68183.14184.68184.687,113
Jun 7, 2024186.80186.98184.96185.98185.987,404
Jun 6, 2024186.62187.14185.96186.58186.589,708
Jun 5, 2024183.72185.80183.44185.46185.463,083
Jun 4, 2024183.78183.78181.94182.40182.4015,385
Jun 3, 2024185.38185.60184.00184.30184.305,123
May 31, 2024183.66184.14183.00183.46183.466,120
May 30, 2024182.42183.68182.30183.68183.686,768
May 29, 2024185.16185.16182.50182.80182.808,382
May 28, 2024186.76186.76184.74185.22185.224,415
May 27, 2024185.28186.10185.22186.10186.106,899
May 24, 2024183.90185.44183.70185.30185.303,745
May 23, 2024185.68186.26185.00185.28185.286,518
May 22, 2024185.40185.40184.78184.84184.842,883
May 21, 2024186.22186.22185.00185.68185.682,986
May 20, 2024186.26186.70186.00186.50186.504,069
May 17, 2024185.90186.00185.00185.84185.849,133
May 16, 2024187.18187.22186.00186.24186.249,989
May 15, 2024187.00187.08186.14187.02187.023,959
May 14, 2024186.12186.38185.80186.30186.3010,073
May 13, 2024186.50186.50185.76186.16186.1617,272
May 10, 2024185.88186.66185.72186.08186.083,714
May 9, 2024184.18185.22183.50185.12185.122,143
May 8, 2024183.64184.34183.50184.06184.063,908
May 7, 2024182.06183.28181.44183.18183.1810,299
May 6, 2024180.08181.56179.80181.14181.144,246
May 3, 2024179.42180.50178.82179.66179.667,671
May 2, 2024179.30179.30178.34178.38178.383,472
Apr 30, 2024181.92181.92179.40179.78179.782,671

Related Tickers