iShares STOXX Europe 50 UCITS ETF EUR (Dist) (IE0008470928)
46.91
+0.55
(+1.19%)
EUR |
LSE |
Sep 21, 16:00
IE0008470928 Price : 46.91 for Sept. 21, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 21, 2026 | 46.84 | 46.88 | 46.79 | 46.91 | 99.00 |
| Sep 18, 2026 | 46.52 | 46.52 | 46.52 | 46.36 | 4.000 |
| Sep 17, 2026 | 46.84 | 46.96 | 46.84 | 47.01 | 6.000 |
| Sep 16, 2026 | 46.56 | 46.58 | 46.41 | 46.50 | 3164.00 |
| Sep 15, 2026 | 46.23 | 46.23 | 46.23 | 46.20 | 148.00 |
| Sep 14, 2026 | 46.49 | 46.57 | 46.40 | 46.41 | 242.00 |
| Sep 11, 2026 | 46.76 | 46.79 | 46.58 | 46.63 | 226.00 |
| Sep 10, 2026 | 46.72 | 46.72 | 46.50 | 46.46 | 767.00 |
| Sep 09, 2026 | 46.82 | 46.82 | 46.68 | 46.68 | 62.00 |
| Sep 08, 2026 | 47.44 | 47.44 | 47.20 | 47.43 | 124.00 |
| Sep 07, 2026 | 47.40 | 47.63 | 47.39 | 47.54 | 2022.00 |
| Sep 04, 2026 | 47.43 | 47.70 | 47.43 | 47.61 | 896.00 |
| Sep 03, 2026 | 47.50 | 47.50 | 47.38 | 47.50 | 1115.00 |
| Sep 02, 2026 | 47.36 | 47.42 | 47.12 | 47.35 | 159.00 |
| Sep 01, 2026 | 47.50 | 47.60 | 47.10 | 47.28 | 2897.00 |
| Aug 28, 2026 | 47.90 | 47.92 | 47.78 | 47.85 | 26.00 |
| Aug 27, 2026 | 48.14 | 48.14 | 47.53 | 47.59 | 100.00 |
| Aug 26, 2026 | 48.06 | 48.19 | 48.00 | 48.07 | 390.00 |
| Aug 25, 2026 | 48.19 | 48.19 | 47.98 | 47.98 | 72.00 |
| Aug 24, 2026 | 47.89 | 47.89 | 47.75 | 47.84 | 9.000 |
| Aug 21, 2026 | 47.92 | 47.93 | 47.69 | 47.92 | 364.00 |
| Aug 20, 2026 | 47.95 | 48.00 | 47.71 | 47.76 | 65.00 |
| Aug 19, 2026 | 48.06 | 48.16 | 48.04 | 48.04 | 35.00 |
| Aug 18, 2026 | 48.18 | 48.18 | 48.03 | 48.03 | 173.00 |
| Aug 17, 2026 | 48.44 | 48.52 | 48.28 | 48.28 | 1300.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median