iShares Core EURO STOXX 50 UCITS ETF EUR (Dist)

EUE
🏛️ germany →
55.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 43.62 43.83 43.60 43.83 0.0M
2021-12-29 43.82 43.89 43.51 43.60 0.2M
2021-12-28 43.66 43.95 43.65 43.89 0.1M
2021-12-27 43.19 43.71 43.16 43.67 0.1M
2021-12-23 43.11 43.44 42.95 43.42 0.1M
2021-12-22 42.51 42.95 42.40 42.95 0.5M
2021-12-21 42.18 42.49 41.99 42.49 0.0M
2021-12-20 41.36 41.87 41.17 41.73 0.1M
2021-12-17 42.54 42.54 42.00 42.29 0.1M
2021-12-16 43.00 43.15 42.68 42.68 0.1M
2021-12-15 42.37 42.42 42.25 42.27 0.1M
2021-12-14 42.73 42.77 42.10 42.10 0.2M
2021-12-13 42.77 43.07 42.47 42.54 0.1M
2021-12-10 42.57 42.88 42.56 42.68 0.0M
2021-12-09 43.12 43.12 42.73 42.74 0.0M
2021-12-08 43.41 43.59 43.02 43.02 0.0M
2021-12-07 42.67 43.47 42.61 43.47 0.0M
2021-12-06 41.76 42.15 41.47 42.07 0.0M
2021-12-03 42.12 42.12 41.31 41.46 0.0M
2021-12-02 41.93 42.12 41.55 41.78 0.1M
2021-12-01 41.73 42.57 41.58 42.42 0.1M
2021-11-30 41.25 41.73 40.94 41.36 0.0M
2021-11-29 42.13 42.25 41.73 41.79 0.1M
2021-11-26 42.17 42.45 41.58 41.58 0.2M
2021-11-25 43.66 43.76 43.51 43.64 0.0M
2021-11-24 43.71 43.74 43.14 43.48 0.3M
2021-11-23 43.71 44.00 43.37 43.51 0.4M
2021-11-22 44.44 44.44 44.06 44.11 0.1M
2021-11-19 44.64 44.65 44.04 44.23 0.2M
2021-11-18 44.69 44.81 44.47 44.52 0.0M
2021-11-17 44.71 44.77 44.68 44.69 0.1M
2021-11-16 44.65 44.74 44.59 44.70 0.1M
2021-11-15 44.39 44.52 44.35 44.52 0.1M
2021-11-12 44.31 44.38 44.22 44.38 0.0M
2021-11-11 44.05 44.25 44.05 44.25 0.0M
2021-11-10 44.34 44.35 44.13 44.31 0.1M
2021-11-09 44.20 44.45 44.20 44.24 0.1M
2021-11-08 44.40 44.46 44.34 44.34 0.1M
2021-11-05 44.17 44.57 44.16 44.44 0.0M
2021-11-04 44.16 44.22 44.04 44.13 0.1M
2021-11-03 43.78 43.90 43.71 43.90 0.0M
2021-11-02 43.56 43.79 43.54 43.79 0.1M
2021-11-01 43.51 43.70 43.46 43.63 0.1M
2021-10-29 42.82 43.26 42.78 43.26 0.0M
2021-10-28 42.97 43.13 42.90 43.11 0.1M
2021-10-27 43.01 43.01 42.84 42.94 0.1M
2021-10-26 42.76 43.08 42.74 43.00 0.0M
2021-10-25 42.69 42.74 42.63 42.66 0.0M
2021-10-22 42.50 42.77 42.47 42.64 0.1M
2021-10-21 42.21 42.39 42.19 42.30 0.0M
2021-10-20 42.23 42.52 42.23 42.47 0.1M
2021-10-19 42.40 42.44 42.28 42.42 0.1M
2021-10-18 42.36 42.38 42.07 42.24 0.1M
2021-10-15 42.41 42.59 42.32 42.58 0.0M
2021-10-14 41.84 42.24 41.78 42.23 0.0M
2021-10-13 41.18 41.62 41.14 41.54 0.0M
2021-10-12 40.94 41.34 40.94 41.25 0.1M
2021-10-11 41.34 41.47 41.14 41.45 0.0M
2021-10-08 41.69 41.73 41.42 41.42 0.0M
2021-10-07 41.40 41.70 41.27 41.68 0.1M
2021-10-06 40.82 40.96 40.35 40.81 0.1M
2021-10-05 40.81 41.36 40.71 41.36 0.1M
2021-10-04 40.81 41.04 40.62 40.62 0.1M
2021-10-01 40.53 41.17 40.51 41.04 0.1M
2021-09-30 41.78 41.85 41.17 41.17 0.2M
2021-09-29 41.46 41.77 41.45 41.48 0.4M
2021-09-28 42.25 42.25 41.27 41.31 0.1M
2021-09-27 42.65 42.65 42.33 42.36 0.1M
2021-09-24 42.35 42.36 42.20 42.24 1.5M
2021-09-23 42.54 42.75 42.45 42.63 1.4M
2021-09-22 42.00 42.20 41.78 42.20 0.1M
2021-09-21 41.34 41.70 41.34 41.66 0.1M
2021-09-20 41.21 41.21 40.68 40.99 0.7M
2021-09-17 42.70 42.70 41.75 41.87 0.2M
2021-09-16 42.27 42.43 42.21 42.28 0.2M
2021-09-15 42.50 42.50 42.03 42.03 0.1M
2021-09-14 42.40 42.56 42.28 42.48 0.0M
2021-09-13 42.47 42.66 42.41 42.47 0.1M
2021-09-10 42.48 42.62 42.20 42.28 0.1M
2021-09-09 41.94 42.50 41.94 42.36 0.0M
2021-09-08 42.34 42.63 42.17 42.36 0.0M
2021-09-07 42.99 43.01 42.78 42.82 0.0M
2021-09-06 42.76 43.10 42.76 43.03 0.0M
2021-09-03 42.81 42.86 42.42 42.58 0.1M
2021-09-02 42.80 42.94 42.78 42.90 0.1M
2021-09-01 42.90 43.07 42.69 42.84 0.2M
2021-08-31 42.64 42.77 42.34 42.51 0.1M
2021-08-30 42.51 42.59 42.50 42.55 0.1M
2021-08-27 42.19 42.47 42.19 42.47 0.1M
2021-08-26 42.12 42.32 41.98 42.24 0.1M
2021-08-25 42.42 42.43 42.35 42.36 0.0M
2021-08-24 42.49 42.51 42.19 42.35 0.1M
2021-08-23 42.36 42.39 42.18 42.32 0.1M
2021-08-20 41.86 42.06 41.62 42.04 0.1M
2021-08-19 41.86 41.92 41.38 41.78 0.1M
2021-08-18 42.59 42.59 42.38 42.48 0.1M
2021-08-17 42.43 42.57 42.30 42.54 0.0M
2021-08-16 42.56 42.70 42.49 42.62 0.1M
2021-08-13 42.85 42.99 42.82 42.88 0.1M
2021-08-12 42.67 42.87 42.66 42.87 0.1M
2021-08-11 42.98 43.17 42.85 43.07 0.1M
2021-08-10 42.85 42.94 42.83 42.88 0.0M
2021-08-09 42.81 42.84 42.71 42.79 0.1M
2021-08-06 42.59 42.81 42.53 42.72 1.1M
2021-08-05 42.44 42.63 42.44 42.60 0.1M
2021-08-04 42.37 42.47 42.24 42.42 0.1M
2021-08-03 42.07 42.26 42.03 42.20 0.0M
2021-08-02 42.30 42.32 41.97 42.13 0.1M
2021-07-30 41.88 42.10 41.77 41.86 0.0M
2021-07-29 42.12 42.26 42.10 42.12 0.1M
2021-07-28 41.68 42.01 41.62 42.01 0.1M
2021-07-27 41.81 41.87 41.52 41.61 0.7M
2021-07-26 41.85 41.99 41.69 41.99 0.1M
2021-07-23 41.66 42.06 41.63 42.06 0.0M
2021-07-22 41.51 41.69 41.44 41.54 0.1M
2021-07-21 40.78 41.22 40.74 41.22 0.0M
2021-07-20 40.52 40.69 40.17 40.48 0.1M
2021-07-19 40.83 40.83 39.98 40.20 0.1M
2021-07-16 41.52 41.56 41.05 41.29 0.1M
2021-07-15 41.74 41.84 41.42 41.48 0.0M
2021-07-14 41.77 41.97 41.70 41.92 0.0M
2021-07-13 41.87 41.92 41.78 41.88 0.0M
2021-07-12 41.61 41.90 41.40 41.89 0.0M
2021-07-09 41.13 41.61 41.10 41.61 0.0M
2021-07-08 41.29 41.29 40.55 40.85 0.1M
2021-07-07 41.59 41.74 41.52 41.74 0.1M
2021-07-06 41.65 41.76 41.30 41.44 0.2M
2021-07-05 41.69 41.87 41.55 41.79 0.0M
2021-07-02 41.80 41.92 41.69 41.76 0.1M
2021-07-01 41.90 42.07 41.42 41.70 0.3M
2021-06-30 42.00 42.00 41.42 41.57 0.1M
2021-06-29 41.94 42.17 41.94 41.98 0.1M
2021-06-28 42.07 42.16 41.82 41.83 0.1M
2021-06-25 42.17 42.17 42.00 42.15 0.0M
2021-06-24 41.90 42.18 41.90 42.18 0.1M
2021-06-23 42.24 42.24 41.66 41.66 0.1M
2021-06-22 42.01 42.19 41.84 42.13 0.1M
2021-06-21 41.51 42.04 41.41 42.04 0.1M
2021-06-18 42.48 42.55 41.72 41.73 0.0M
2021-06-17 42.27 42.53 42.26 42.53 0.0M
2021-06-16 42.44 42.47 42.30 42.44 0.0M
2021-06-15 42.46 42.48 42.33 42.33 0.0M
2021-06-14 42.38 42.41 42.20 42.26 0.0M
2021-06-11 41.90 42.18 41.89 42.18 0.2M
2021-06-10 41.92 41.99 41.71 41.86 0.0M
2021-06-09 41.87 41.92 41.75 41.87 0.1M
2021-06-08 41.90 42.04 41.83 41.86 0.0M
2021-06-07 41.71 41.95 41.60 41.86 0.0M
2021-06-04 41.68 41.83 41.60 41.80 0.0M
2021-06-03 41.73 41.77 41.42 41.71 0.0M
2021-06-02 41.69 41.79 41.54 41.79 0.1M
2021-06-01 41.51 41.89 41.51 41.61 0.2M
2021-05-31 41.57 41.58 41.29 41.29 0.0M
2021-05-28 41.37 41.62 41.36 41.59 0.1M
2021-05-27 41.14 41.43 41.10 41.29 0.0M
2021-05-26 41.39 41.39 41.12 41.18 0.1M
2021-05-25 41.38 41.44 41.25 41.25 0.5M
2021-05-21 40.93 41.09 40.82 41.07 0.0M
2021-05-20 40.38 40.82 40.15 40.82 0.0M
2021-05-19 40.40 40.48 39.72 40.15 0.4M
2021-05-18 41.17 41.24 40.78 40.87 0.1M
2021-05-17 41.03 41.07 40.74 40.86 0.1M
2021-05-14 40.58 40.98 40.40 40.98 0.1M
2021-05-13 39.74 40.39 39.36 40.32 0.0M
2021-05-12 40.50 40.62 40.27 40.48 0.1M
2021-05-11 40.75 40.75 40.20 40.45 0.1M
2021-05-10 41.37 41.37 41.18 41.26 0.0M
2021-05-07 41.21 41.35 41.06 41.35 0.0M
2021-05-06 41.03 41.14 40.69 40.94 0.0M
2021-05-05 40.37 40.90 40.37 40.90 0.1M
2021-05-04 40.87 40.98 39.99 40.04 0.2M
2021-05-03 40.62 40.85 40.44 40.80 0.0M
2021-04-30 40.78 40.80 40.51 40.51 0.0M
2021-04-29 40.97 41.06 40.61 40.69 0.2M
2021-04-28 40.91 40.96 40.78 40.88 0.1M
2021-04-27 40.87 40.87 40.70 40.78 0.1M
2021-04-26 40.81 40.93 40.73 40.87 0.1M
2021-04-23 40.77 40.83 40.49 40.83 0.0M
2021-04-22 40.60 40.84 40.60 40.84 0.0M
2021-04-21 40.34 40.49 40.18 40.47 0.0M
2021-04-20 40.80 40.80 40.03 40.06 0.1M
2021-04-19 41.00 41.04 40.84 40.85 0.0M
2021-04-16 40.59 41.00 40.59 41.00 0.1M
2021-04-15 40.46 40.61 40.43 40.59 0.1M
2021-04-14 40.36 40.43 40.32 40.39 0.0M
2021-04-13 40.32 40.42 40.15 40.29 0.1M
2021-04-12 40.32 40.40 40.24 40.25 0.0M
2021-04-09 40.37 40.49 40.33 40.41 0.0M
2021-04-08 40.35 40.42 40.27 40.42 0.1M
2021-04-07 40.24 40.33 40.15 40.20 0.1M
2021-04-06 40.38 40.45 40.28 40.35 0.1M
2021-04-01 39.93 40.08 39.88 40.06 0.6M
2021-03-31 39.80 39.87 39.76 39.79 0.1M
2021-03-30 39.63 39.92 39.59 39.87 0.1M
2021-03-29 39.40 39.50 39.27 39.41 0.1M
2021-03-26 39.20 39.30 39.06 39.26 0.1M
2021-03-25 38.68 38.91 38.45 38.91 0.1M
2021-03-24 38.61 38.90 38.59 38.88 0.2M
2021-03-23 38.71 38.93 38.70 38.84 0.0M
2021-03-22 38.70 38.97 38.69 38.89 0.1M
2021-03-19 38.97 39.10 38.77 38.89 0.1M
2021-03-18 39.23 39.32 39.09 39.23 0.1M
2021-03-17 39.05 39.08 38.95 39.06 0.0M
2021-03-16 39.00 39.13 38.97 39.07 0.2M
2021-03-15 38.99 39.10 38.81 38.83 0.0M
2021-03-12 38.78 38.87 38.73 38.87 0.1M
2021-03-11 38.90 39.00 38.81 39.00 0.1M
2021-03-10 38.35 38.77 38.32 38.75 0.4M
2021-03-09 38.15 38.48 38.09 38.39 0.1M
2021-03-08 37.42 38.20 37.33 38.11 0.3M
2021-03-05 37.20 37.63 37.13 37.23 0.1M
2021-03-04 37.49 37.68 37.32 37.60 0.2M
2021-03-03 37.82 37.93 37.39 37.65 0.1M
2021-03-02 37.47 37.77 37.44 37.59 0.0M
2021-03-01 37.41 37.61 37.22 37.57 0.3M
2021-02-26 36.82 37.25 36.73 36.88 0.2M
2021-02-25 37.76 37.79 37.33 37.33 0.0M
2021-02-24 37.41 37.61 37.35 37.56 0.0M
2021-02-23 37.54 37.57 36.92 37.41 0.1M
2021-02-22 37.27 37.52 37.12 37.52 0.0M
2021-02-19 37.38 37.70 37.31 37.65 0.1M
2021-02-18 37.54 37.60 37.23 37.28 0.0M
2021-02-17 37.60 37.75 37.47 37.47 0.1M
2021-02-16 37.88 37.90 37.70 37.76 0.1M
2021-02-15 37.65 37.88 37.62 37.84 0.2M
2021-02-12 37.11 37.45 37.00 37.45 0.0M
2021-02-11 37.04 37.20 37.00 37.19 0.0M
2021-02-10 37.30 37.30 36.84 37.04 0.0M
2021-02-09 37.21 37.23 37.10 37.20 0.0M
2021-02-08 37.32 37.38 37.20 37.24 0.0M
2021-02-05 37.05 37.25 36.98 37.13 0.1M
2021-02-04 36.69 37.00 36.68 36.98 0.0M
2021-02-03 36.80 36.80 36.54 36.60 0.1M
2021-02-02 36.14 36.47 36.14 36.47 0.0M
2021-02-01 35.63 35.94 35.61 35.83 0.0M
2021-01-29 35.54 35.82 35.32 35.32 0.1M
2021-01-28 35.55 36.16 35.25 36.14 0.1M
2021-01-27 36.24 36.41 35.63 35.89 0.1M
2021-01-26 36.08 36.60 36.08 36.44 0.1M
2021-01-25 36.72 36.72 35.98 36.06 0.1M
2021-01-22 36.56 36.56 36.25 36.53 0.1M
2021-01-21 37.02 37.02 36.70 36.70 0.1M
2021-01-20 36.60 36.81 36.57 36.78 0.0M
2021-01-19 36.71 36.73 36.47 36.48 0.1M
2021-01-18 36.35 36.55 36.35 36.55 0.0M
2021-01-15 36.74 36.82 36.29 36.49 0.1M
2021-01-14 36.79 36.93 36.74 36.93 0.1M
2021-01-13 36.62 36.76 36.52 36.68 0.0M
2021-01-12 36.82 36.84 36.56 36.60 0.1M
2021-01-11 36.84 36.91 36.48 36.67 0.0M
2021-01-08 37.06 37.06 36.82 36.94 0.2M
2021-01-07 36.75 36.84 36.59 36.75 0.0M
2021-01-06 36.19 36.72 35.98 36.60 0.1M
2021-01-05 36.04 36.24 35.76 36.00 0.1M
2021-01-04 36.51 36.60 35.99 36.09 0.2M