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
2024-12-30 49.54 49.81 49.52 49.61 0.0M
2024-12-27 49.22 49.73 49.22 49.73 0.2M
2024-12-23 49.20 49.37 49.08 49.24 0.0M
2024-12-20 49.11 49.43 48.81 49.42 0.1M
2024-12-19 49.64 49.82 49.45 49.54 0.0M
2024-12-18 50.27 50.45 50.16 50.31 0.1M
2024-12-17 50.04 50.41 50.04 50.20 0.0M
2024-12-16 50.29 50.38 50.18 50.22 0.0M
2024-12-13 50.41 50.69 50.35 50.43 0.0M
2024-12-12 50.49 50.53 50.30 50.41 0.0M
2024-12-11 50.22 50.42 50.18 50.34 0.2M
2024-12-10 50.47 50.55 50.30 50.30 0.0M
2024-12-09 50.75 50.79 50.51 50.60 0.1M
2024-12-06 50.23 50.60 50.21 50.54 0.1M
2024-12-05 50.00 50.30 49.97 50.27 0.1M
2024-12-04 49.76 50.01 49.68 49.96 0.0M
2024-12-03 49.44 49.77 49.35 49.55 0.2M
2024-12-02 48.42 49.22 48.42 49.22 0.1M
2024-11-29 48.23 48.81 48.16 48.78 0.1M
2024-11-28 48.42 48.52 48.20 48.32 0.1M
2024-11-27 48.10 48.15 47.80 48.10 0.1M
2024-11-26 48.33 48.63 48.20 48.34 0.1M
2024-11-25 49.05 49.05 48.63 48.70 0.1M
2024-11-22 48.54 48.69 47.94 48.61 0.3M
2024-11-21 48.04 48.26 47.63 48.22 0.2M
2024-11-20 48.49 48.55 47.90 48.02 0.1M
2024-11-19 48.71 48.73 47.59 48.23 0.1M
2024-11-18 48.68 48.71 48.32 48.64 0.1M
2024-11-15 48.65 48.96 48.53 48.57 0.1M
2024-11-14 48.26 49.01 48.26 49.01 0.1M
2024-11-13 48.07 48.37 47.77 48.17 0.1M
2024-11-12 48.83 49.06 48.20 48.23 0.1M
2024-11-11 49.25 49.55 49.20 49.34 0.0M
2024-11-08 49.32 49.34 48.70 48.77 0.2M
2024-11-07 48.87 49.47 48.84 49.29 0.2M
2024-11-06 49.75 50.27 48.70 48.81 0.2M
2024-11-05 49.39 49.53 49.23 49.50 0.1M
2024-11-04 49.54 49.72 49.33 49.33 0.1M
2024-11-01 49.17 49.69 49.16 49.60 0.2M
2024-10-31 49.18 49.35 48.84 49.04 0.1M
2024-10-30 50.04 50.04 49.45 49.61 0.2M
2024-10-29 50.71 50.76 50.26 50.26 0.0M
2024-10-28 50.45 50.55 50.11 50.50 0.0M
2024-10-25 50.07 50.29 49.94 50.20 0.1M
2024-10-24 50.16 50.45 50.13 50.13 0.1M
2024-10-23 50.13 50.18 49.84 49.99 0.2M
2024-10-22 50.24 50.38 49.87 50.16 0.1M
2024-10-21 50.52 50.67 50.15 50.19 0.0M
2024-10-18 50.29 50.62 50.29 50.62 0.0M
2024-10-17 50.02 50.60 49.98 50.24 0.0M
2024-10-16 49.78 50.02 49.77 49.86 0.0M
2024-10-15 51.29 51.34 50.27 50.27 0.1M
2024-10-14 50.86 51.20 50.76 51.19 0.0M
2024-10-11 50.43 50.82 50.34 50.80 0.1M
2024-10-10 50.58 50.60 50.28 50.48 0.1M
2024-10-09 50.17 50.62 50.07 50.60 0.1M
2024-10-08 49.90 50.32 49.89 50.25 0.1M
2024-10-07 50.43 50.50 50.06 50.45 0.0M
2024-10-04 49.92 50.49 49.88 50.30 0.0M
2024-10-03 50.21 50.22 49.84 49.96 0.0M
2024-10-02 50.40 50.58 50.09 50.38 0.0M
2024-10-01 50.88 50.89 50.08 50.29 0.3M
2024-09-30 51.25 51.33 50.77 50.77 0.0M
2024-09-27 51.18 51.46 51.08 51.44 0.2M
2024-09-26 50.62 51.10 50.61 51.06 0.1M
2024-09-25 49.82 50.08 49.79 49.91 0.0M
2024-09-24 50.12 50.26 49.89 50.11 0.0M
2024-09-23 49.47 49.62 49.27 49.58 0.1M
2024-09-20 49.94 49.94 49.40 49.40 0.0M
2024-09-19 49.65 50.17 49.44 50.17 0.0M
2024-09-18 49.33 49.33 49.00 49.05 0.0M
2024-09-17 49.16 49.47 49.16 49.30 0.1M
2024-09-16 49.04 49.21 48.93 48.97 0.0M
2024-09-13 48.91 49.24 48.90 49.14 0.0M
2024-09-12 48.96 49.05 48.59 48.84 0.1M
2024-09-11 48.33 48.67 48.04 48.32 0.1M
2024-09-10 48.41 48.70 48.04 48.15 0.1M
2024-09-09 48.32 48.64 48.28 48.51 0.1M
2024-09-06 48.72 48.97 48.00 48.02 0.1M
2024-09-05 48.97 49.23 48.85 48.86 0.0M
2024-09-04 49.21 49.38 49.10 49.16 0.0M
2024-09-03 50.56 50.56 49.78 49.86 0.0M
2024-09-02 50.28 50.45 49.96 50.45 0.0M
2024-08-30 50.33 50.51 50.28 50.28 0.1M
2024-08-29 49.92 50.38 49.88 50.38 0.0M
2024-08-28 49.84 50.02 49.80 49.83 0.0M
2024-08-27 49.76 49.86 49.63 49.69 0.0M
2024-08-26 49.71 49.78 49.64 49.64 0.0M
2024-08-23 49.63 49.86 49.60 49.78 0.0M
2024-08-22 49.58 49.78 49.52 49.56 0.0M
2024-08-21 49.33 49.57 49.31 49.55 0.0M
2024-08-20 49.60 49.64 49.24 49.26 0.3M
2024-08-19 49.11 49.44 49.04 49.42 0.0M
2024-08-16 49.04 49.16 48.87 49.10 0.0M
2024-08-15 48.72 49.48 48.53 49.48 0.2M
2024-08-14 48.46 48.57 48.37 48.57 0.1M
2024-08-13 48.20 48.24 47.88 48.24 0.0M
2024-08-12 48.20 48.31 47.91 47.99 0.0M
2024-08-09 48.00 48.31 47.86 48.01 0.4M
2024-08-08 47.60 48.03 47.41 47.98 0.3M
2024-08-07 47.22 48.15 47.22 48.01 0.4M
2024-08-06 47.27 47.33 46.69 47.06 0.1M
2024-08-05 46.10 47.09 46.01 47.00 0.8M
2024-08-02 48.33 48.50 47.58 47.71 0.7M
2024-08-01 49.84 49.88 48.91 48.91 0.1M
2024-07-31 50.40 50.41 49.92 50.08 0.0M
2024-07-30 49.68 49.92 49.62 49.76 0.0M
2024-07-29 50.16 50.17 49.43 49.44 0.0M
2024-07-26 49.50 50.00 49.44 49.92 0.3M
2024-07-25 49.31 49.47 48.99 49.44 0.4M
2024-07-24 49.92 50.16 49.84 49.95 0.0M
2024-07-23 50.47 50.79 50.35 50.51 0.0M
2024-07-22 49.82 50.42 49.77 50.31 0.0M
2024-07-19 49.86 49.87 49.49 49.54 0.0M
2024-07-18 50.38 50.54 50.00 50.02 0.1M
2024-07-17 50.46 50.61 50.08 50.24 0.1M
2024-07-16 50.78 50.90 50.70 50.78 0.0M
2024-07-15 51.60 51.69 51.15 51.15 0.0M
2024-07-12 51.24 51.85 51.21 51.78 0.1M
2024-07-11 51.12 51.30 50.96 51.07 0.0M
2024-07-10 50.44 50.94 50.34 50.90 0.1M
2024-07-09 50.80 50.88 50.25 50.33 0.0M
2024-07-08 51.08 51.60 51.02 51.02 0.0M
2024-07-05 51.34 51.50 50.95 51.10 0.0M
2024-07-04 51.14 51.28 51.05 51.19 0.3M
2024-07-03 50.68 51.08 50.63 50.99 0.0M
2024-07-02 50.34 50.39 49.98 50.36 0.2M
2024-07-01 51.14 51.14 50.56 50.58 0.3M
2024-06-28 50.49 50.51 50.07 50.24 0.0M
2024-06-27 50.49 50.65 50.31 50.32 0.1M
2024-06-26 50.93 51.04 50.15 50.44 0.0M
2024-06-25 50.50 50.63 50.40 50.63 0.0M
2024-06-24 50.52 50.95 50.47 50.82 0.1M
2024-06-21 50.56 50.68 50.20 50.33 0.0M
2024-06-20 50.28 50.78 50.25 50.78 0.0M
2024-06-19 50.41 50.46 50.13 50.16 0.2M
2024-06-18 50.48 50.48 50.13 50.45 0.0M
2024-06-17 49.99 50.28 49.68 50.09 0.1M
2024-06-14 50.62 50.66 49.46 49.65 0.6M
2024-06-13 51.62 51.62 50.59 50.59 0.0M
2024-06-12 51.11 51.72 51.08 51.65 0.1M
2024-06-11 51.59 51.63 50.76 50.89 0.1M
2024-06-10 51.18 51.42 51.03 51.42 0.0M
2024-06-07 52.06 52.06 51.50 51.79 0.2M
2024-06-06 51.97 52.08 51.80 52.00 0.0M
2024-06-05 51.14 51.70 51.08 51.66 0.1M
2024-06-04 51.14 51.16 50.67 50.79 0.0M
2024-06-03 51.61 51.67 51.24 51.33 0.0M
2024-05-31 51.13 51.24 50.95 51.06 0.0M
2024-05-30 50.78 51.11 50.75 51.11 0.1M
2024-05-29 51.51 51.51 50.81 50.89 0.1M
2024-05-28 52.00 52.00 51.43 51.56 0.1M
2024-05-27 51.58 51.78 51.58 51.78 0.0M
2024-05-24 51.22 51.62 51.14 51.55 0.1M
2024-05-23 51.69 51.83 51.50 51.59 0.0M
2024-05-22 51.62 51.63 51.42 51.45 0.1M
2024-05-21 51.74 51.83 51.50 51.67 0.0M
2024-05-20 51.83 51.94 51.80 51.91 0.0M
2024-05-17 51.71 51.77 51.51 51.75 0.1M
2024-05-16 52.13 52.13 51.80 51.82 0.0M
2024-05-15 52.59 52.71 52.40 52.65 0.2M
2024-05-14 52.39 52.47 52.20 52.42 0.1M
2024-05-13 52.41 52.50 52.32 52.39 0.0M
2024-05-10 52.33 52.53 52.26 52.37 0.1M
2024-05-09 51.85 52.09 51.69 52.09 0.1M
2024-05-08 51.65 51.90 51.64 51.82 0.3M
2024-05-07 51.23 51.56 51.10 51.55 0.1M
2024-05-06 50.70 51.09 50.60 50.98 0.0M
2024-05-03 50.48 50.78 50.35 50.55 0.0M
2024-05-02 50.38 50.45 50.20 50.20 0.1M
2024-04-30 51.17 51.19 50.50 50.54 0.0M
2024-04-29 51.50 51.50 51.06 51.06 0.1M
2024-04-26 51.01 51.38 50.85 51.32 0.0M
2024-04-25 50.98 51.03 50.13 50.50 0.0M
2024-04-24 51.28 51.44 50.94 51.01 0.0M
2024-04-23 50.87 51.22 50.74 51.22 0.0M
2024-04-22 50.61 50.61 50.16 50.40 0.0M
2024-04-19 49.88 50.21 49.76 50.14 0.0M
2024-04-18 50.27 50.35 50.04 50.30 0.0M
2024-04-17 50.11 50.60 50.03 50.08 0.0M
2024-04-16 50.04 50.37 49.95 50.09 0.1M
2024-04-15 50.84 51.26 50.73 50.79 0.0M
2024-04-12 51.07 51.15 50.30 50.50 0.0M
2024-04-11 50.93 51.03 50.26 50.57 0.1M
2024-04-10 51.17 51.28 50.44 50.91 0.1M
2024-04-09 51.19 51.26 50.76 50.81 0.1M
2024-04-08 51.04 51.46 51.04 51.38 0.0M
2024-04-05 50.91 51.02 50.77 51.02 0.0M
2024-04-04 51.59 51.78 51.55 51.65 0.0M
2024-04-03 51.42 51.58 51.33 51.55 0.1M
2024-04-02 52.00 52.14 51.23 51.29 0.1M
2024-03-28 51.75 51.88 51.67 51.67 0.0M
2024-03-27 51.51 51.80 51.50 51.70 0.1M
2024-03-26 51.29 51.58 51.26 51.50 0.1M
2024-03-25 51.17 51.35 51.00 51.32 0.0M
2024-03-22 51.09 51.22 50.91 51.15 0.0M
2024-03-21 51.38 51.39 51.04 51.33 0.0M
2024-03-20 50.64 50.89 50.61 50.81 0.0M
2024-03-19 50.60 50.85 50.56 50.84 0.1M
2024-03-18 50.76 50.80 50.56 50.60 0.0M
2024-03-15 50.68 51.01 50.68 50.72 0.1M
2024-03-14 50.96 51.02 50.63 50.68 0.1M
2024-03-13 50.68 50.91 50.65 50.84 0.0M
2024-03-12 50.29 50.63 50.10 50.61 0.1M
2024-03-11 49.98 50.13 49.92 50.07 0.1M
2024-03-08 50.55 50.63 50.39 50.39 0.1M
2024-03-07 49.79 50.55 49.69 50.52 0.0M
2024-03-06 49.68 49.95 49.68 49.93 0.0M
2024-03-05 49.77 49.86 49.64 49.69 0.1M
2024-03-04 49.79 49.91 49.75 49.86 0.4M
2024-03-01 49.82 49.85 49.54 49.71 0.1M
2024-02-29 49.70 49.75 49.51 49.56 0.1M
2024-02-28 49.60 49.65 49.54 49.63 0.0M
2024-02-27 49.49 49.68 49.45 49.66 0.1M
2024-02-26 49.43 49.48 49.39 49.45 0.0M
2024-02-23 49.35 49.60 49.31 49.52 0.1M
2024-02-22 49.13 49.40 48.98 49.35 0.1M
2024-02-21 48.46 48.60 48.34 48.52 0.0M
2024-02-20 48.35 48.42 48.27 48.37 0.0M
2024-02-19 48.28 48.41 48.22 48.40 0.0M
2024-02-16 48.44 48.59 48.29 48.39 0.0M
2024-02-15 48.16 48.25 48.10 48.20 0.0M
2024-02-14 47.74 48.02 47.72 48.01 0.0M
2024-02-13 48.14 48.17 47.62 47.77 0.1M
2024-02-12 48.20 48.33 48.13 48.32 0.1M
2024-02-09 47.91 48.10 47.86 48.02 0.0M
2024-02-08 47.76 48.00 47.66 47.92 0.0M
2024-02-07 47.74 47.78 47.60 47.62 0.0M
2024-02-06 47.64 47.74 47.42 47.72 0.0M
2024-02-05 47.34 47.49 47.22 47.36 0.0M
2024-02-02 47.44 47.57 47.33 47.37 0.0M
2024-02-01 47.04 47.39 47.02 47.19 0.1M
2024-01-31 47.47 47.55 47.26 47.28 0.0M
2024-01-30 47.30 47.48 47.25 47.43 0.0M
2024-01-29 47.15 47.20 47.03 47.20 0.0M
2024-01-26 46.75 47.20 46.74 47.14 0.0M
2024-01-25 46.40 46.63 46.27 46.59 0.0M
2024-01-24 45.99 46.44 45.99 46.44 0.1M
2024-01-23 45.67 45.68 45.34 45.42 0.1M
2024-01-22 45.68 45.73 45.42 45.59 0.2M
2024-01-19 45.51 45.51 45.16 45.23 0.1M
2024-01-18 44.93 45.31 44.85 45.30 0.0M
2024-01-17 44.71 44.82 44.63 44.76 0.0M
2024-01-16 44.92 45.22 44.89 45.18 0.4M
2024-01-15 45.59 45.63 45.30 45.30 0.0M
2024-01-12 45.39 45.68 45.37 45.56 0.0M
2024-01-11 45.76 45.84 45.16 45.16 0.1M
2024-01-10 45.44 45.63 45.36 45.45 0.3M
2024-01-09 45.61 45.63 45.26 45.45 0.0M
2024-01-08 45.41 45.63 45.16 45.62 0.0M
2024-01-05 45.11 45.51 44.98 45.41 0.1M
2024-01-04 45.34 45.53 45.22 45.51 0.0M
2024-01-03 45.87 45.90 45.09 45.23 0.0M
2024-01-02 46.27 46.44 45.61 45.88 0.0M