IShares VII Ishrs Core EURO Stoxx 50 ETF EUR (Acc)
(CSX5)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
€203.25
|
€204.10
|
€202.15
|
€203.40
|
6,255
|
|
20/02/2025
|
€203.85
|
€204.40
|
€202.35
|
€202.90
|
84,903
|
|
19/02/2025
|
€205.80
|
€205.95
|
€202.70
|
€202.73
|
179,736
|
|
18/02/2025
|
€205.45
|
€206.00
|
€204.35
|
€205.60
|
41,229
|
|
17/02/2025
|
€204.00
|
€205.30
|
€203.75
|
€205.10
|
12,737
|
|
14/02/2025
|
€204.15
|
€205.15
|
€203.05
|
€203.90
|
174,238
|
|
13/02/2025
|
€202.70
|
€204.30
|
€198.00
|
€204.10
|
185,363
|
|
12/02/2025
|
€200.55
|
€201.05
|
€199.10
|
€200.65
|
53,914
|
|
11/02/2025
|
€198.88
|
€200.30
|
€198.64
|
€200.00
|
165,435
|
|
10/02/2025
|
€198.06
|
€199.08
|
€197.76
|
€198.99
|
30,112
|
|
07/02/2025
|
€198.62
|
€199.42
|
€197.16
|
€197.30
|
72,399
|
|
06/02/2025
|
€196.50
|
€198.94
|
€195.48
|
€195.20
|
59,800
|
|
05/02/2025
|
€194.46
|
€195.52
|
€193.54
|
€195.20
|
18,530
|
|
04/02/2025
|
€194.56
|
€195.38
|
€192.56
|
€193.31
|
98,181
|
|
03/02/2025
|
€192.08
|
€193.86
|
€191.90
|
€193.31
|
12,079
|
|
31/01/2025
|
€196.52
|
€197.22
|
€195.64
|
€195.92
|
23,035
|
|
30/01/2025
|
€195.02
|
€196.08
|
€194.78
|
€196.06
|
264,745
|
|
29/01/2025
|
€194.30
|
€194.60
|
€193.88
|
€193.94
|
115,259
|
|
28/01/2025
|
€192.54
|
€193.56
|
€192.22
|
€192.86
|
4,404
|
|
27/01/2025
|
€190.72
|
€193.33
|
€190.26
|
€192.48
|
63,334
|
|
24/01/2025
|
€194.76
|
€195.12
|
€193.26
|
€193.56
|
5,664
|
|
23/01/2025
|
€192.68
|
€193.61
|
€192.34
|
€193.61
|
27,709
|
|
22/01/2025
|
€191.94
|
€193.74
|
€191.82
|
€193.07
|
11,319
|
|
21/01/2025
|
€191.14
|
€191.72
|
€191.00
|
€191.56
|
170,509
|
|
20/01/2025
|
€191.20
|
€192.18
|
€190.64
|
€191.64
|
33,247
|
|
17/01/2025
|
€189.80
|
€191.10
|
€189.64
|
€190.83
|
89,480
|
|
16/01/2025
|
€188.88
|
€189.40
|
€187.52
|
€187.04
|
114,529
|
|
15/01/2025
|
€185.00
|
€187.24
|
€184.56
|
€187.04
|
7,904
|
|
14/01/2025
|
€185.06
|
€185.94
|
€184.46
|
€184.64
|
11,366
|
|
13/01/2025
|
€183.54
|
€183.96
|
€182.46
|
€183.57
|
5,154
|
|
10/01/2025
|
€185.76
|
€186.54
|
€180.00
|
€184.55
|
6,521
|
|
09/01/2025
|
€184.34
|
€186.21
|
€184.28
|
€186.03
|
7,666
|
|
08/01/2025
|
€185.52
|
€186.66
|
€184.28
|
€185.12
|
103,384
|
|
07/01/2025
|
€184.72
|
€186.50
|
€184.24
|
€185.80
|
88,274
|
|
06/01/2025
|
€181.68
|
€184.94
|
€181.59
|
€184.94
|
6,763
|
|
03/01/2025
|
€182.24
|
€182.26
|
€180.32
|
€180.54
|
12,833
|
|
02/01/2025
|
€181.60
|
€182.66
|
€179.52
|
€182.18
|
6,949
|
|
01/01/2025
|
€180.40
|
€182.34
|
€178.90
|
€181.37
|
396
|
|
31/12/2024
|
€180.40
|
€182.34
|
€178.90
|
€181.37
|
396
|
|
30/12/2024
|
€180.78
|
€181.72
|
€179.86
|
€180.14
|
1,834
|
|
27/12/2024
|
€179.64
|
€181.36
|
€179.30
|
€181.27
|
4,453
|
|
26/12/2024
|
€180.76
|
€181.98
|
€179.50
|
€180.49
|
215
|
|
25/12/2024
|
€180.76
|
€181.98
|
€179.50
|
€180.49
|
215
|
|
24/12/2024
|
€180.76
|
€181.98
|
€179.50
|
€180.49
|
215
|
|
23/12/2024
|
€179.84
|
€180.12
|
€179.02
|
€179.67
|
6,875
|
|
20/12/2024
|
€180.26
|
€180.50
|
€177.66
|
€180.30
|
15,161
|
|
19/12/2024
|
€181.38
|
€182.00
|
€180.48
|
€180.88
|
5,870
|
|
18/12/2024
|
€183.34
|
€184.20
|
€183.10
|
€183.78
|
168,266
|
|
17/12/2024
|
€182.56
|
€184.08
|
€182.52
|
€183.18
|
4,494
|
|
16/12/2024
|
€183.32
|
€184.22
|
€182.88
|
€183.30
|
202,561
|
|
13/12/2024
|
€183.90
|
€184.98
|
€183.62
|
€183.84
|
88,345
|
|
12/12/2024
|
€184.18
|
€184.34
|
€183.52
|
€183.99
|
30,179
|
|
11/12/2024
|
€183.22
|
€183.98
|
€182.14
|
€183.81
|
19,232
|
|
10/12/2024
|
€184.02
|
€184.40
|
€183.34
|
€183.44
|
116,130
|
|
09/12/2024
|
€185.24
|
€185.38
|
€184.28
|
€184.74
|
11,481
|
|
06/12/2024
|
€183.26
|
€184.64
|
€183.04
|
€184.40
|
4,683
|
|
05/12/2024
|
€181.96
|
€183.56
|
€181.90
|
€183.42
|
22,806
|
|
04/12/2024
|
€181.20
|
€182.46
|
€181.02
|
€182.18
|
9,097
|
|
03/12/2024
|
€179.94
|
€181.44
|
€179.74
|
€180.70
|
7,413
|
|
02/12/2024
|
€176.54
|
€179.56
|
€176.34
|
€179.34
|
20,101
|
|
29/11/2024
|
€175.46
|
€178.14
|
€175.46
|
€178.02
|
5,885
|
|
28/11/2024
|
€176.58
|
€177.16
|
€175.38
|
€176.26
|
9,465
|
|
27/11/2024
|
€175.86
|
€175.96
|
€174.28
|
€175.20
|
28,542
|
|
26/11/2024
|
€176.48
|
€177.42
|
€175.74
|
€176.33
|
11,696
|
|
25/11/2024
|
€178.78
|
€179.22
|
€177.38
|
€177.74
|
13,261
|
|
22/11/2024
|
€177.06
|
€178.04
|
€175.18
|
€176.13
|
63,893
|
|
21/11/2024
|
€175.04
|
€176.14
|
€173.78
|
€176.13
|
14,947
|
|
20/11/2024
|
€177.16
|
€177.56
|
€174.88
|
€175.18
|
4,360
|
|
19/11/2024
|
€177.24
|
€177.78
|
€173.70
|
€175.93
|
12,112
|
|
18/11/2024
|
€177.46
|
€177.90
|
€176.12
|
€177.42
|
8,343
|
|
15/11/2024
|
€177.26
|
€178.68
|
€176.96
|
€178.76
|
8,953
|
|
14/11/2024
|
€176.24
|
€178.84
|
€176.18
|
€178.76
|
17,017
|
|
13/11/2024
|
€175.26
|
€176.02
|
€173.92
|
€175.59
|
12,800
|
|
12/11/2024
|
€177.68
|
€178.38
|
€175.40
|
€175.59
|
11,197
|
|
11/11/2024
|
€179.06
|
€180.20
|
€178.88
|
€179.47
|
17,130
|
|
08/11/2024
|
€179.82
|
€179.84
|
€177.20
|
€177.60
|
34,815
|
|
07/11/2024
|
€177.94
|
€180.08
|
€177.74
|
€179.50
|
9,043
|
|
06/11/2024
|
€180.76
|
€183.00
|
€177.20
|
€177.54
|
36,405
|
|
05/11/2024
|
€179.66
|
€180.30
|
€179.18
|
€180.30
|
3,270
|
|
04/11/2024
|
€180.16
|
€181.04
|
€179.60
|
€179.71
|
41,373
|
|
01/11/2024
|
€178.62
|
€180.84
|
€177.92
|
€180.37
|
6,437
|
|
31/10/2024
|
€179.00
|
€179.50
|
€177.68
|
€178.24
|
5,052
|
|
30/10/2024
|
€182.20
|
€182.36
|
€179.92
|
€182.86
|
9,102
|
|
29/10/2024
|
€184.16
|
€185.16
|
€182.86
|
€182.86
|
5,293
|
|
28/10/2024
|
€183.64
|
€184.14
|
€182.22
|
€183.70
|
2,279
|
|
25/10/2024
|
€181.80
|
€183.00
|
€181.54
|
€182.60
|
7,608
|
|
24/10/2024
|
€182.48
|
€183.50
|
€172.96
|
€181.80
|
3,167
|
|
23/10/2024
|
€182.14
|
€182.74
|
€181.40
|
€181.80
|
1,457
|
|
22/10/2024
|
€181.78
|
€183.44
|
€181.42
|
€182.51
|
12,923
|
|
21/10/2024
|
€183.56
|
€184.10
|
€182.38
|
€182.46
|
3,107
|
|
18/10/2024
|
€182.86
|
€184.20
|
€182.58
|
€184.05
|
10,381
|
|
17/10/2024
|
€182.68
|
€183.78
|
€181.66
|
€182.76
|
12,925
|
|
16/10/2024
|
€180.96
|
€182.24
|
€180.96
|
€181.41
|
182,380
|
|
15/10/2024
|
€186.62
|
€187.32
|
€182.76
|
€183.13
|
18,583
|
|
14/10/2024
|
€185.06
|
€186.30
|
€184.72
|
€186.11
|
7,417
|
|
11/10/2024
|
€183.48
|
€184.90
|
€183.12
|
€184.83
|
6,105
|
|
10/10/2024
|
€183.92
|
€184.24
|
€182.86
|
€183.62
|
25,991
|
|
09/10/2024
|
€182.86
|
€184.16
|
€182.22
|
€184.08
|
8,729
|
|
08/10/2024
|
€181.74
|
€183.12
|
€181.52
|
€182.87
|
32,718
|
|
07/10/2024
|
€183.60
|
€183.78
|
€182.18
|
€183.54
|
5,296
|
|
04/10/2024
|
€182.28
|
€183.68
|
€181.42
|
€182.96
|
5,459
|
|
03/10/2024
|
€182.60
|
€182.84
|
€181.44
|
€181.57
|
2,232
|
|
02/10/2024
|
€183.10
|
€184.14
|
€182.14
|
€183.19
|
106,851
|
|
01/10/2024
|
€185.06
|
€185.30
|
€182.38
|
€182.82
|
16,334
|
|
30/09/2024
|
€186.28
|
€186.92
|
€184.72
|
€184.72
|
330,822
|
|
27/09/2024
|
€185.74
|
€187.18
|
€185.74
|
€187.06
|
17,360
|
|
26/09/2024
|
€184.28
|
€185.76
|
€183.96
|
€185.64
|
29,422
|
|
25/09/2024
|
€181.16
|
€182.12
|
€181.06
|
€181.38
|
208,319
|
|
24/09/2024
|
€182.42
|
€182.80
|
€181.40
|
€182.16
|
7,830
|
|
23/09/2024
|
€179.58
|
€180.30
|
€179.22
|
€180.17
|
5,078
|
|
20/09/2024
|
€181.48
|
€181.76
|
€179.64
|
€179.74
|
16,703
|
|
19/09/2024
|
€179.98
|
€182.26
|
€179.86
|
€182.26
|
14,000
|
|
18/09/2024
|
€178.86
|
€179.42
|
€178.24
|
€178.49
|
18,395
|
|
17/09/2024
|
€179.40
|
€180.04
|
€178.70
|
€179.32
|
45,187
|
|
16/09/2024
|
€178.64
|
€178.96
|
€177.88
|
€177.98
|
11,154
|
|
13/09/2024
|
€178.62
|
€179.04
|
€177.86
|
€177.41
|
3,887
|
|
12/09/2024
|
€178.06
|
€178.48
|
€176.64
|
€175.63
|
8,005
|
|
11/09/2024
|
€176.26
|
€176.92
|
€174.76
|
€175.24
|
56,850
|
|
10/09/2024
|
€176.72
|
€177.14
|
€174.77
|
€175.24
|
6,604
|
|
09/09/2024
|
€175.80
|
€176.62
|
€175.48
|
€176.21
|
3,185
|
|
06/09/2024
|
€176.60
|
€178.18
|
€172.50
|
€174.80
|
55,068
|
|
05/09/2024
|
€178.66
|
€179.16
|
€176.96
|
€177.93
|
3,124
|
|
04/09/2024
|
€179.02
|
€179.66
|
€178.34
|
€178.92
|
29,123
|
|
03/09/2024
|
€182.64
|
€184.04
|
€181.24
|
€181.33
|
36,211
|
|
02/09/2024
|
€183.30
|
€183.58
|
€181.90
|
€182.99
|
1,374
|
|
30/08/2024
|
€183.08
|
€183.86
|
€182.96
|
€182.99
|
5,137
|
|
29/08/2024
|
€181.40
|
€183.22
|
€181.34
|
€183.14
|
8,777
|
|
28/08/2024
|
€181.64
|
€181.90
|
€181.02
|
€181.39
|
3,551
|
|
27/08/2024
|
€180.94
|
€181.42
|
€180.62
|
€180.87
|
11,749
|
|
26/08/2024
|
€180.48
|
€181.14
|
€180.26
|
€180.30
|
21,175
|
|
23/08/2024
|
€180.48
|
€181.14
|
€180.26
|
€180.30
|
21,175
|
|
22/08/2024
|
€180.48
|
€181.14
|
€180.26
|
€180.30
|
21,175
|