Amsterdam - Delayed Quote EUR

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

182.20 +2.70 (+1.50%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 181.22 182.40 180.66 182.20 182.20 7,426
Apr 25, 2024 181.14 181.20 178.00 179.50 179.50 8,133
Apr 24, 2024 182.48 182.84 181.00 181.18 181.18 4,024
Apr 23, 2024 180.88 182.00 180.28 181.96 181.96 2,941
Apr 22, 2024 179.48 179.72 178.18 179.04 179.04 8,280
Apr 19, 2024 177.24 178.40 176.90 178.14 178.14 10,641
Apr 18, 2024 178.76 178.94 177.80 178.84 178.84 7,467
Apr 17, 2024 177.94 179.86 177.80 178.24 178.24 7,186
Apr 16, 2024 177.84 178.92 177.42 177.96 177.96 14,447
Apr 15, 2024 180.50 182.08 180.00 180.32 180.32 13,488
Apr 12, 2024 181.60 181.80 178.60 179.22 179.22 6,562
Apr 11, 2024 180.90 181.36 178.60 179.78 179.78 2,903
Apr 10, 2024 181.68 182.10 179.00 180.72 180.72 3,324
Apr 9, 2024 181.84 181.96 180.20 180.48 180.48 5,680
Apr 8, 2024 181.34 182.72 181.30 182.52 182.52 6,681
Apr 5, 2024 180.90 181.34 180.18 181.20 181.20 6,447
Apr 4, 2024 183.32 183.94 183.10 183.32 183.32 6,532
Apr 3, 2024 182.78 183.32 182.40 183.22 183.22 3,480
Apr 2, 2024 184.76 185.30 182.08 182.36 182.36 7,590
Mar 28, 2024 184.02 184.50 183.68 183.68 183.68 11,407
Mar 27, 2024 183.06 184.12 183.04 183.72 183.72 7,001
Mar 26, 2024 182.32 183.28 182.10 183.02 183.02 8,010
Mar 25, 2024 181.96 182.48 181.26 182.34 182.34 8,159
Mar 22, 2024 181.70 182.06 180.98 181.82 181.82 20,612
Mar 21, 2024 182.62 182.66 181.36 182.46 182.46 8,987
Mar 20, 2024 180.02 180.86 179.82 180.58 180.58 2,616
Mar 19, 2024 179.84 180.78 179.62 180.78 180.78 11,571
Mar 18, 2024 180.38 180.54 179.54 179.96 179.96 5,327
Mar 15, 2024 180.18 181.26 179.84 179.84 179.84 2,789
Mar 14, 2024 181.06 181.54 179.90 180.14 180.14 12,090
Mar 13, 2024 180.14 181.00 179.98 180.58 180.58 11,282
Mar 12, 2024 178.78 179.90 177.90 179.86 179.86 5,299
Mar 11, 2024 177.64 178.22 177.34 177.98 177.98 35,797
Mar 8, 2024 179.66 179.94 179.12 179.12 179.12 4,113
Mar 7, 2024 177.06 179.70 176.60 179.56 179.56 7,546
Mar 6, 2024 176.60 177.56 176.56 177.46 177.46 3,075
Mar 5, 2024 177.00 177.24 176.44 176.54 176.54 3,545
Mar 4, 2024 176.84 177.38 176.80 177.22 177.22 3,963
Mar 1, 2024 176.88 176.96 175.86 176.66 176.66 3,635
Feb 29, 2024 176.44 176.64 175.78 176.28 176.28 2,412
Feb 28, 2024 176.14 176.32 175.88 176.14 176.14 2,062
Feb 27, 2024 175.66 176.36 175.48 176.32 176.32 2,807
Feb 26, 2024 175.46 175.72 175.36 175.46 175.46 4,694
Feb 23, 2024 175.18 176.14 175.00 175.82 175.82 3,959
Feb 22, 2024 174.74 175.50 173.94 175.24 175.24 5,908
Feb 21, 2024 172.16 172.56 171.66 172.26 172.26 8,400
Feb 20, 2024 171.66 171.98 171.48 171.90 171.90 3,014
Feb 19, 2024 171.44 171.92 171.24 171.86 171.86 1,968
Feb 16, 2024 172.00 172.44 171.54 171.86 171.86 1,900
Feb 15, 2024 170.96 171.30 170.72 171.02 171.02 2,997
Feb 14, 2024 169.12 170.02 169.00 169.90 169.90 4,814
Feb 13, 2024 170.52 170.56 168.58 169.14 169.14 14,257
Feb 12, 2024 170.72 171.08 170.32 171.12 171.12 17,588
Feb 9, 2024 169.84 170.32 169.46 170.04 170.04 2,891
Feb 8, 2024 169.08 170.06 168.90 169.64 169.64 8,523
Feb 7, 2024 169.08 169.14 168.56 168.56 168.56 2,062
Feb 6, 2024 168.72 169.02 167.96 169.02 169.02 2,322
Feb 5, 2024 167.88 168.18 167.10 167.72 167.72 6,984
Feb 2, 2024 167.98 168.46 167.50 167.76 167.76 2,190
Feb 1, 2024 166.60 167.70 166.50 167.04 167.04 9,349
Jan 31, 2024 168.04 168.40 167.42 167.42 167.42 7,127
Jan 30, 2024 167.56 168.16 167.36 168.02 168.02 4,926
Jan 29, 2024 166.96 167.16 166.54 167.08 167.08 6,865
Jan 26, 2024 165.54 167.10 165.46 166.98 166.98 5,250
Jan 25, 2024 164.32 165.08 163.72 165.00 165.00 4,934
Jan 24, 2024 162.76 164.34 162.68 164.34 164.34 7,162
Jan 23, 2024 161.66 161.66 160.56 160.86 160.86 960
Jan 22, 2024 161.40 161.92 160.84 161.32 161.32 8,294
Jan 19, 2024 161.14 161.16 159.84 160.08 160.08 4,420
Jan 18, 2024 159.04 160.26 158.76 160.22 160.22 7,394
Jan 17, 2024 158.38 158.68 157.78 158.42 158.42 3,074
Jan 16, 2024 159.08 160.04 158.76 159.98 159.98 12,836
Jan 15, 2024 160.90 160.90 160.26 160.42 160.42 12,457
Jan 12, 2024 160.78 161.72 160.54 161.12 161.12 4,480
Jan 11, 2024 162.00 162.20 159.84 159.88 159.88 7,955
Jan 10, 2024 160.80 161.40 160.50 160.84 160.84 5,551
Jan 9, 2024 161.38 161.38 160.10 160.78 160.78 4,520
Jan 8, 2024 160.56 161.42 159.74 161.40 161.40 1,739
Jan 5, 2024 159.60 160.98 159.02 160.58 160.58 5,904
Jan 4, 2024 160.32 161.02 159.86 160.98 160.98 4,130
Jan 3, 2024 162.36 162.40 159.52 159.96 159.96 11,818
Jan 2, 2024 163.36 164.36 161.30 162.28 162.28 9,394
Dec 29, 2023 162.70 163.16 162.22 162.44 162.44 2,273
Dec 28, 2023 163.32 163.32 162.20 162.34 162.34 3,457
Dec 27, 2023 162.56 163.42 162.54 162.84 162.84 38,892
Dec 22, 2023 162.54 162.98 162.20 162.76 162.76 8,598
Dec 21, 2023 162.72 162.86 162.10 162.86 162.86 3,929
Dec 20, 2023 163.46 163.54 162.50 163.32 163.32 8,366
Dec 19, 2023 162.86 163.30 162.80 163.26 163.26 3,686
Dec 18, 2023 163.18 163.40 162.36 162.56 162.56 6,269
Dec 15, 2023 164.24 164.70 163.48 163.84 163.84 6,702
Dec 14, 2023 164.86 165.24 162.50 163.28 163.28 8,838
Dec 13, 2023 163.30 163.84 162.96 162.98 162.98 4,684
Dec 12, 2023 163.64 164.14 163.18 163.24 163.24 2,115
Dec 11, 2023 162.78 163.44 162.70 163.50 163.50 4,151
Dec 8, 2023 161.12 163.00 161.12 162.76 162.76 4,515
Dec 7, 2023 161.08 161.16 160.70 160.96 160.96 4,660
Dec 6, 2023 160.62 161.64 160.32 161.50 161.50 12,537
Dec 5, 2023 158.94 160.46 158.94 160.24 160.24 4,401
Dec 4, 2023 158.68 159.28 158.50 158.88 158.88 2,571
Dec 1, 2023 158.44 158.92 158.12 158.88 158.88 5,855
Nov 30, 2023 157.22 157.98 156.94 157.62 157.62 6,340
Nov 29, 2023 156.46 157.56 156.46 157.22 157.22 5,396
Nov 28, 2023 156.24 156.48 155.80 156.48 156.48 7,179
Nov 27, 2023 157.32 157.48 156.70 156.78 156.78 16,042
Nov 24, 2023 156.88 157.44 156.78 157.38 157.38 11,950
Nov 23, 2023 156.66 156.96 156.44 156.94 156.94 6,273
Nov 22, 2023 156.10 156.80 155.98 156.64 156.64 10,996
Nov 21, 2023 156.26 156.34 155.80 155.88 155.88 2,372
Nov 20, 2023 156.22 156.50 155.80 156.30 156.30 6,865
Nov 17, 2023 155.16 156.14 155.16 156.04 156.04 31,096
Nov 16, 2023 155.20 155.38 154.66 154.70 154.70 2,587
Nov 15, 2023 154.84 155.50 154.78 155.16 155.16 7,574
Nov 14, 2023 152.28 154.70 152.16 154.46 154.46 13,003
Nov 13, 2023 151.54 152.10 151.30 152.08 152.08 8,291
Nov 10, 2023 151.30 151.36 150.12 150.86 150.86 6,953
Nov 9, 2023 150.44 152.14 150.34 152.02 152.02 5,341
Nov 8, 2023 148.52 150.88 148.52 150.18 150.18 3,973
Nov 7, 2023 149.10 149.58 148.80 149.46 149.46 11,421
Nov 6, 2023 150.22 150.44 149.32 149.46 149.46 4,214
Nov 3, 2023 150.18 150.64 149.70 150.10 150.10 4,452
Nov 2, 2023 148.12 150.42 148.12 149.84 149.84 35,018
Nov 1, 2023 146.20 147.28 145.48 146.86 146.86 5,755
Oct 31, 2023 144.66 146.20 144.62 145.68 145.68 6,997
Oct 30, 2023 144.78 145.36 144.40 144.52 144.52 3,996
Oct 27, 2023 144.98 145.62 143.84 144.08 144.08 13,343
Oct 26, 2023 144.66 145.80 144.24 145.30 145.30 11,948
Oct 25, 2023 145.40 146.34 145.00 146.02 146.02 9,017
Oct 24, 2023 145.42 146.14 144.74 145.84 145.84 6,222
Oct 23, 2023 144.78 145.12 143.38 145.08 145.08 7,244
Oct 20, 2023 145.18 145.98 144.60 144.62 144.62 5,515
Oct 19, 2023 146.88 147.56 146.10 146.82 146.82 9,452
Oct 18, 2023 148.54 149.36 147.20 147.44 147.44 9,735
Oct 17, 2023 148.86 149.48 147.70 149.04 149.04 2,280
Oct 16, 2023 149.26 149.44 147.54 149.06 149.06 9,322
Oct 13, 2023 150.52 150.60 148.36 148.48 148.48 7,400
Oct 12, 2023 151.56 152.10 150.64 150.74 150.74 7,074
Oct 11, 2023 150.00 151.30 149.88 151.02 151.02 3,203
Oct 10, 2023 149.18 151.14 149.18 151.04 151.04 3,887
Oct 9, 2023 148.20 148.44 147.20 147.60 147.60 9,453
Oct 6, 2023 147.52 148.78 147.00 148.76 148.76 2,373
Oct 5, 2023 147.50 147.80 146.84 147.18 147.18 6,580
Oct 4, 2023 146.24 148.10 145.94 147.12 147.12 2,915
Oct 3, 2023 148.00 148.90 146.94 147.06 147.06 3,290
Oct 2, 2023 150.24 151.00 148.00 148.58 148.58 4,128
Sep 29, 2023 150.26 151.20 149.90 150.04 150.04 9,845
Sep 28, 2023 148.44 149.28 147.50 149.32 149.32 5,373
Sep 27, 2023 148.08 149.06 147.96 148.26 148.26 5,092
Sep 26, 2023 148.78 148.78 147.80 148.10 148.10 2,122
Sep 25, 2023 150.52 151.12 148.74 149.50 149.50 8,220
Sep 22, 2023 150.12 151.34 150.12 151.12 151.12 6,089
Sep 21, 2023 152.24 152.38 150.80 151.22 151.22 7,922
Sep 20, 2023 152.48 153.82 152.48 153.50 153.50 3,812
Sep 19, 2023 152.00 152.94 151.84 152.20 152.20 2,418
Sep 18, 2023 153.68 153.68 151.90 152.16 152.16 6,209
Sep 15, 2023 155.02 155.16 153.86 154.02 154.02 1,170
Sep 14, 2023 151.16 153.74 150.92 153.54 153.54 29,255
Sep 13, 2023 151.56 151.90 150.54 151.58 151.58 8,454
Sep 12, 2023 152.84 152.84 151.70 152.10 152.10 1,260
Sep 11, 2023 152.74 153.44 152.36 152.66 152.66 1,457
Sep 8, 2023 152.04 152.04 149.88 152.02 152.02 2,118
Sep 7, 2023 151.50 152.50 151.00 151.34 151.34 4,695
Sep 6, 2023 152.18 152.46 151.68 152.06 152.06 2,713
Sep 5, 2023 152.42 153.66 151.92 153.12 153.12 2,053
Sep 4, 2023 154.46 155.04 153.28 153.34 153.34 2,555
Sep 1, 2023 154.04 154.90 153.68 153.68 153.68 2,107
Aug 31, 2023 154.82 155.56 154.06 154.06 154.06 1,708
Aug 30, 2023 155.40 155.50 154.08 154.90 154.90 1,873
Aug 29, 2023 154.50 155.20 153.98 155.22 155.22 1,508
Aug 28, 2023 153.36 154.26 152.70 154.18 154.18 1,231
Aug 25, 2023 151.56 153.00 151.54 151.96 151.96 1,700
Aug 24, 2023 154.80 154.80 151.70 151.86 151.86 5,797
Aug 23, 2023 153.36 153.76 152.34 153.04 153.04 918
Aug 22, 2023 152.32 153.80 152.32 152.82 152.82 2,169
Aug 21, 2023 151.46 152.76 151.36 151.40 151.40 4,206
Aug 18, 2023 150.82 151.24 149.72 151.04 151.04 4,558
Aug 17, 2023 153.00 153.18 151.50 151.54 151.54 3,063
Aug 16, 2023 153.32 154.30 153.32 153.56 153.56 1,461
Aug 15, 2023 155.46 155.46 152.86 153.56 153.56 1,665
Aug 14, 2023 154.82 155.62 154.40 155.20 155.20 1,817
Aug 11, 2023 156.30 156.34 154.58 154.92 154.92 3,278
Aug 10, 2023 155.92 157.82 155.90 157.14 157.14 2,754
Aug 9, 2023 155.60 156.16 154.94 154.60 154.60 415
Aug 8, 2023 154.70 155.00 152.80 153.74 153.74 7,731
Aug 7, 2023 154.72 155.62 154.34 155.54 155.54 4,190
Aug 4, 2023 154.68 155.44 153.82 155.36 155.36 2,671
Aug 3, 2023 154.28 154.50 153.36 154.06 154.06 10,121
Aug 2, 2023 155.86 156.92 155.16 155.52 155.52 8,285
Aug 1, 2023 159.98 160.08 157.98 158.02 158.02 7,163
Jul 31, 2023 159.98 160.92 159.86 160.26 160.26 14,381
Jul 28, 2023 159.10 160.38 158.50 160.34 160.34 5,517
Jul 27, 2023 156.56 159.44 156.56 159.44 159.44 6,371
Jul 26, 2023 156.80 156.86 154.50 155.74 155.74 8,017
Jul 25, 2023 157.24 157.58 156.70 157.28 157.28 2,042
Jul 24, 2023 156.72 157.12 156.50 157.12 157.12 5,625
Jul 21, 2023 156.18 157.26 156.00 157.30 157.30 2,453
Jul 20, 2023 155.52 156.76 155.52 156.64 156.64 4,190
Jul 19, 2023 157.32 157.64 156.28 156.34 156.34 3,609
Jul 18, 2023 155.88 156.68 155.64 156.52 156.52 5,980
Jul 17, 2023 156.46 156.86 155.48 156.00 156.00 5,420
Jul 14, 2023 157.26 158.00 157.26 157.64 157.64 7,159
Jul 13, 2023 156.36 157.80 156.20 157.34 157.34 8,173
Jul 12, 2023 154.10 156.40 154.10 156.22 156.22 4,482
Jul 11, 2023 153.00 153.96 152.50 153.46 153.46 5,749
Jul 10, 2023 151.30 153.00 151.08 152.38 152.38 5,115
Jul 7, 2023 151.20 152.38 150.34 151.66 151.66 10,770
Jul 6, 2023 154.20 154.22 150.82 151.06 151.06 17,004
Jul 5, 2023 156.10 156.56 155.48 155.62 155.62 4,981
Jul 4, 2023 157.62 157.90 157.12 157.16 157.16 5,611
Jul 3, 2023 157.90 158.20 157.44 157.44 157.44 7,415
Jun 30, 2023 155.96 157.84 155.88 157.50 157.50 7,022
Jun 29, 2023 155.62 156.36 155.52 155.86 155.86 4,158
Jun 28, 2023 155.00 155.62 154.74 155.52 155.52 3,676
Jun 27, 2023 154.10 154.20 152.86 154.10 154.10 7,658
Jun 26, 2023 152.90 153.50 151.76 153.12 153.12 10,110
Jun 23, 2023 153.10 153.54 152.06 152.62 152.62 6,782
Jun 22, 2023 153.30 153.88 152.50 153.88 153.88 11,071
Jun 21, 2023 155.02 155.52 154.44 154.66 154.66 4,367
Jun 20, 2023 155.44 156.00 155.20 155.20 155.20 7,409
Jun 19, 2023 156.66 156.70 155.80 155.90 155.90 2,967
Jun 16, 2023 156.56 157.56 156.02 157.42 157.42 4,034
Jun 15, 2023 156.00 156.32 155.00 156.12 156.12 9,170
Jun 14, 2023 155.42 156.84 155.42 156.52 156.52 4,162
Jun 13, 2023 155.20 155.60 153.60 155.44 155.44 5,997
Jun 12, 2023 154.34 154.88 154.00 154.24 154.24 12,189
Jun 9, 2023 153.78 153.78 153.00 153.34 153.34 4,947
Jun 8, 2023 153.18 153.82 152.98 153.70 153.70 2,804
Jun 7, 2023 153.44 153.64 152.80 153.48 153.48 3,488
Jun 6, 2023 153.14 153.50 152.88 153.54 153.54 9,437
Jun 5, 2023 154.54 154.92 153.40 153.46 153.46 5,811
Jun 2, 2023 153.14 154.80 153.00 154.72 154.72 7,916
Jun 1, 2023 151.72 152.74 151.30 151.62 151.62 2,854
May 31, 2023 151.84 152.98 150.54 150.72 150.72 10,242
May 30, 2023 154.06 155.14 153.22 153.36 153.36 7,025
May 29, 2023 155.66 155.78 154.04 154.16 154.16 2,534
May 26, 2023 153.22 155.06 152.20 154.96 154.96 4,091
May 25, 2023 152.62 152.98 151.86 152.50 152.50 6,201
May 24, 2023 153.54 153.54 151.90 152.22 152.22 4,587
May 23, 2023 156.30 156.38 155.16 155.16 155.16 5,972
May 22, 2023 156.80 157.02 156.30 156.64 156.64 9,411
May 19, 2023 156.16 157.24 156.16 156.68 156.68 14,880
May 18, 2023 155.06 156.02 155.06 155.72 155.72 8,807
May 17, 2023 153.42 154.26 153.00 153.94 153.94 5,053
May 16, 2023 153.44 154.10 153.24 153.80 153.80 3,789
May 15, 2023 154.40 154.48 153.32 153.72 153.72 11,353
May 12, 2023 154.18 154.54 153.56 153.76 153.76 2,010
May 11, 2023 154.00 154.38 152.36 153.24 153.24 5,783
May 10, 2023 153.94 153.94 152.68 152.80 152.80 3,228
May 9, 2023 154.16 154.16 153.04 153.58 153.58 9,769
May 8, 2023 154.20 154.60 153.90 154.40 154.40 1,316
May 5, 2023 152.32 153.86 152.20 153.86 153.86 5,583
May 4, 2023 152.00 152.00 150.88 151.76 151.76 15,048
May 3, 2023 152.76 153.02 152.32 152.56 152.56 16,426
May 2, 2023 154.66 154.66 151.66 151.68 151.68 7,851
Apr 28, 2023 154.40 154.40 151.98 153.50 153.50 5,975
Apr 27, 2023 152.90 154.00 152.90 153.36 153.36 7,307
Apr 26, 2023 153.48 153.54 152.46 153.08 153.08 16,490

Related Tickers