iShares STOXX Europe 50 UCITS ETF EUR (Dist)

EUN
🏛️ germany →
46.91
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 38.91 39.07 38.91 39.05 0.0M
2021-12-29 39.03 39.06 38.77 38.85 0.0M
2021-12-28 38.88 39.12 38.88 39.09 0.0M
2021-12-27 38.46 38.83 38.46 38.82 0.0M
2021-12-23 38.36 38.64 38.34 38.64 0.0M
2021-12-22 38.00 38.26 37.95 38.26 0.0M
2021-12-21 37.74 37.98 37.74 37.98 0.0M
2021-12-20 37.18 37.48 37.18 37.39 0.0M
2021-12-17 38.22 38.22 37.85 37.91 0.0M
2021-12-16 38.24 38.36 38.18 38.23 0.0M
2021-12-15 37.73 37.75 37.62 37.69 0.0M
2021-12-14 38.03 38.03 37.53 37.53 0.0M
2021-12-13 37.98 38.18 37.85 37.85 0.0M
2021-12-10 37.82 38.04 37.80 37.94 0.0M
2021-12-09 38.11 38.11 37.85 37.93 0.0M
2021-12-08 38.29 38.33 37.99 37.99 0.0M
2021-12-07 37.77 38.23 37.77 38.23 0.0M
2021-12-06 37.11 37.35 37.02 37.35 0.0M
2021-12-03 37.27 37.27 36.78 36.82 0.0M
2021-12-02 37.06 37.07 36.83 36.99 0.0M
2021-12-01 36.90 37.45 36.85 37.40 0.0M
2021-11-30 36.57 36.91 36.32 36.65 0.0M
2021-11-29 37.11 37.21 36.98 36.98 0.0M
2021-11-26 37.11 37.25 36.70 36.70 0.0M
2021-11-25 38.23 38.23 38.14 38.18 0.0M
2021-11-24 38.13 38.15 37.97 38.08 0.0M
2021-11-23 38.10 38.28 37.91 38.03 0.0M
2021-11-22 38.58 38.58 38.33 38.41 0.0M
2021-11-19 38.63 38.63 38.39 38.44 0.0M
2021-11-18 38.74 38.75 38.47 38.49 0.0M
2021-11-17 38.70 38.78 38.70 38.77 0.0M
2021-11-16 38.66 38.77 38.62 38.69 0.0M
2021-11-15 38.37 38.53 38.37 38.53 0.0M
2021-11-12 38.31 38.35 38.25 38.32 0.0M
2021-11-11 38.16 38.33 38.16 38.33 0.0M
2021-11-10 38.40 38.42 38.33 38.42 0.0M
2021-11-09 38.25 38.45 38.25 38.30 0.0M
2021-11-08 38.36 38.43 38.33 38.34 0.0M
2021-11-05 38.30 38.47 38.30 38.39 0.1M
2021-11-04 38.39 38.43 38.29 38.30 0.0M
2021-11-03 38.01 38.14 37.95 38.14 0.0M
2021-11-02 37.77 38.01 37.77 38.01 0.0M
2021-11-01 37.81 37.87 37.73 37.84 0.0M
2021-10-29 37.26 37.62 37.26 37.62 0.0M
2021-10-28 37.38 37.51 37.38 37.51 0.0M
2021-10-27 37.50 37.50 37.35 37.37 0.0M
2021-10-26 37.30 37.46 37.30 37.46 0.0M
2021-10-25 37.18 37.20 37.15 37.15 0.0M
2021-10-22 37.02 37.20 37.02 37.12 0.0M
2021-10-21 36.75 36.98 36.75 36.90 0.0M
2021-10-20 36.86 37.00 36.86 36.98 0.0M
2021-10-19 36.84 36.88 36.74 36.88 0.0M
2021-10-18 36.91 36.91 36.82 36.82 0.0M
2021-10-15 36.87 37.01 36.83 37.01 0.0M
2021-10-14 36.52 36.78 36.50 36.77 0.0M
2021-10-13 35.99 36.29 35.99 36.23 0.0M
2021-10-12 35.81 36.16 35.81 36.07 0.0M
2021-10-11 36.13 36.23 36.04 36.21 0.0M
2021-10-08 36.21 36.24 36.09 36.10 0.0M
2021-10-07 36.01 36.25 36.00 36.22 0.0M
2021-10-06 35.55 35.59 35.22 35.53 0.0M
2021-10-05 35.57 35.86 35.52 35.85 0.0M
2021-10-04 35.40 35.68 35.37 35.40 0.0M
2021-10-01 35.27 35.64 35.27 35.56 0.0M
2021-09-30 36.06 36.08 35.72 35.72 0.0M
2021-09-29 35.63 35.81 35.63 35.76 0.0M
2021-09-28 36.11 36.11 35.47 35.47 0.0M
2021-09-27 36.49 36.49 36.16 36.20 0.0M
2021-09-24 36.35 36.37 36.20 36.21 0.0M
2021-09-23 36.48 36.58 36.43 36.50 0.0M
2021-09-22 36.13 36.22 35.96 36.22 0.0M
2021-09-21 35.69 35.88 35.52 35.88 0.0M
2021-09-20 35.58 35.58 35.18 35.42 0.0M
2021-09-17 36.57 36.57 35.95 35.95 0.0M
2021-09-16 36.33 36.45 36.23 36.25 0.1M
2021-09-15 36.51 36.51 36.19 36.19 0.0M
2021-09-14 36.47 36.48 36.33 36.48 0.0M
2021-09-13 36.52 36.69 36.50 36.50 0.0M
2021-09-10 36.55 36.59 36.33 36.37 0.0M
2021-09-09 36.27 36.52 36.27 36.45 0.0M
2021-09-08 36.62 36.78 36.48 36.62 0.0M
2021-09-07 37.15 37.15 36.94 36.94 0.0M
2021-09-06 37.01 37.20 37.01 37.20 0.0M
2021-09-03 37.02 37.07 36.74 36.86 0.0M
2021-09-02 37.00 37.09 37.00 37.08 0.0M
2021-09-01 37.05 37.16 36.96 37.00 0.0M
2021-08-31 37.08 37.08 36.82 36.87 0.0M
2021-08-30 36.98 37.00 36.96 36.97 0.0M
2021-08-27 36.77 36.99 36.77 36.99 0.0M
2021-08-26 36.75 36.83 36.66 36.83 0.0M
2021-08-25 37.02 37.02 36.82 36.89 0.0M
2021-08-24 37.14 37.14 36.87 36.99 0.0M
2021-08-23 37.08 37.11 37.00 37.07 0.0M
2021-08-20 36.82 36.91 36.64 36.90 0.0M
2021-08-19 36.76 36.76 36.56 36.75 0.0M
2021-08-18 37.35 37.35 37.24 37.27 0.0M
2021-08-17 37.11 37.32 37.11 37.28 0.0M
2021-08-16 37.16 37.19 37.04 37.19 0.0M
2021-08-13 37.27 37.34 37.27 37.31 0.0M
2021-08-12 37.16 37.27 37.14 37.25 0.0M
2021-08-11 37.28 37.40 37.20 37.37 0.0M
2021-08-10 37.13 37.22 37.13 37.20 0.0M
2021-08-09 37.03 37.13 37.02 37.10 0.0M
2021-08-06 37.04 37.04 36.98 37.01 0.0M
2021-08-05 36.88 37.04 36.88 37.00 0.0M
2021-08-04 36.85 36.91 36.85 36.86 0.0M
2021-08-03 36.52 36.70 36.52 36.69 0.0M
2021-08-02 36.70 36.70 36.39 36.57 0.0M
2021-07-30 36.28 36.40 36.28 36.39 0.0M
2021-07-29 36.46 36.66 36.46 36.55 0.0M
2021-07-28 36.18 36.43 36.18 36.43 0.0M
2021-07-27 36.27 36.27 36.06 36.15 0.0M
2021-07-26 36.28 36.34 36.22 36.34 0.0M
2021-07-23 36.08 36.43 36.08 36.43 0.0M
2021-07-22 36.09 36.11 35.94 36.00 0.0M
2021-07-21 35.67 35.95 35.67 35.95 0.0M
2021-07-20 35.57 35.70 35.31 35.45 0.0M
2021-07-19 35.70 35.75 35.18 35.29 0.0M
2021-07-16 36.20 36.22 36.03 36.10 0.0M
2021-07-15 36.45 36.45 36.18 36.18 0.0M
2021-07-14 36.47 36.51 36.42 36.51 0.0M
2021-07-13 36.48 36.53 36.43 36.53 0.0M
2021-07-12 36.26 36.46 36.24 36.46 0.0M
2021-07-09 35.95 36.24 35.95 36.24 0.1M
2021-07-08 36.04 36.04 35.53 35.75 0.0M
2021-07-07 36.18 36.31 36.15 36.31 0.0M
2021-07-06 36.15 36.30 36.02 36.05 0.0M
2021-07-05 36.16 36.21 36.04 36.21 0.0M
2021-07-02 36.16 36.27 36.12 36.18 0.0M
2021-07-01 36.21 36.30 35.90 36.11 0.0M
2021-06-30 36.26 36.26 35.89 35.98 0.0M
2021-06-29 36.24 36.37 36.22 36.24 0.0M
2021-06-28 36.28 36.32 36.16 36.16 0.0M
2021-06-25 36.26 36.29 36.19 36.29 0.0M
2021-06-24 36.14 36.31 36.14 36.28 0.0M
2021-06-23 36.36 36.36 36.01 36.01 0.0M
2021-06-22 36.27 36.34 36.26 36.31 0.0M
2021-06-21 35.84 36.29 35.84 36.29 0.0M
2021-06-18 36.61 36.61 36.09 36.09 0.0M
2021-06-17 36.39 36.67 36.39 36.66 0.2M
2021-06-16 36.51 36.61 36.48 36.58 0.0M
2021-06-15 36.51 36.55 36.40 36.49 0.0M
2021-06-14 36.39 36.46 36.28 36.31 0.0M
2021-06-11 36.02 36.25 36.02 36.24 0.0M
2021-06-10 35.99 36.03 35.96 36.03 0.0M
2021-06-09 35.76 35.92 35.76 35.92 0.0M
2021-06-08 35.78 35.92 35.74 35.77 0.0M
2021-06-07 35.69 35.78 35.63 35.69 0.0M
2021-06-04 35.57 35.68 35.52 35.68 0.0M
2021-06-03 35.50 35.57 35.30 35.53 0.0M
2021-06-02 35.45 35.56 35.45 35.56 0.0M
2021-06-01 35.36 35.60 35.28 35.38 0.0M
2021-05-31 35.36 35.36 35.15 35.15 0.0M
2021-05-28 35.26 35.39 35.26 35.38 0.0M
2021-05-27 35.15 35.34 35.15 35.23 0.0M
2021-05-26 35.29 35.29 35.13 35.19 0.0M
2021-05-25 35.28 35.36 35.20 35.20 0.0M
2021-05-21 35.02 35.19 34.98 35.16 0.0M
2021-05-20 34.73 34.99 34.62 34.99 0.0M
2021-05-19 34.62 34.65 34.22 34.51 0.0M
2021-05-18 35.37 35.37 35.03 35.04 0.0M
2021-05-17 35.14 35.18 34.94 35.14 0.0M
2021-05-14 34.93 35.13 34.86 35.13 0.0M
2021-05-13 34.32 34.82 34.05 34.77 0.0M
2021-05-12 34.99 35.21 34.98 35.11 0.0M
2021-05-11 35.17 35.17 34.69 34.85 0.1M
2021-05-10 35.51 35.52 35.43 35.52 0.0M
2021-05-07 35.42 35.47 35.30 35.47 0.0M
2021-05-06 35.25 35.30 35.05 35.20 0.0M
2021-05-05 34.79 35.16 34.79 35.16 0.0M
2021-05-04 35.04 35.10 34.50 34.50 0.0M
2021-05-03 34.97 35.01 34.92 34.98 0.0M
2021-04-30 34.90 34.94 34.74 34.74 0.0M
2021-04-29 35.05 35.07 34.78 34.78 0.0M
2021-04-28 34.82 34.89 34.78 34.84 0.0M
2021-04-27 34.88 34.92 34.76 34.80 0.0M
2021-04-26 34.69 34.90 34.69 34.87 0.0M
2021-04-23 34.87 34.87 34.72 34.85 0.0M
2021-04-22 34.76 34.96 34.76 34.95 0.0M
2021-04-21 34.54 34.75 34.54 34.74 0.0M
2021-04-20 34.95 34.95 34.31 34.36 0.0M
2021-04-19 34.97 35.05 34.96 34.98 0.0M
2021-04-16 34.67 34.99 34.67 34.99 0.0M
2021-04-15 34.55 34.70 34.53 34.69 0.0M
2021-04-14 34.39 34.48 34.38 34.44 0.0M
2021-04-13 34.40 34.40 34.31 34.34 0.0M
2021-04-12 34.45 34.47 34.35 34.45 0.0M
2021-04-09 34.44 34.59 34.44 34.51 0.0M
2021-04-08 34.39 34.52 34.34 34.52 0.0M
2021-04-07 34.34 34.36 34.18 34.18 0.0M
2021-04-06 34.35 34.45 34.35 34.39 0.0M
2021-04-01 34.18 34.18 34.01 34.11 0.0M
2021-03-31 34.01 34.14 34.00 34.00 0.0M
2021-03-30 33.97 34.12 33.91 34.12 0.0M
2021-03-29 33.90 33.92 33.77 33.91 0.0M
2021-03-26 33.53 33.72 33.53 33.72 0.0M
2021-03-25 33.33 33.46 33.20 33.46 0.0M
2021-03-24 33.28 33.46 33.28 33.42 0.0M
2021-03-23 33.35 33.53 33.35 33.44 0.0M
2021-03-22 33.37 33.53 33.34 33.53 0.0M
2021-03-19 33.38 33.56 33.38 33.41 0.0M
2021-03-18 33.56 33.69 33.46 33.66 0.0M
2021-03-17 33.52 33.53 33.41 33.47 0.0M
2021-03-16 33.39 33.56 33.36 33.56 0.0M
2021-03-15 33.38 33.41 33.29 33.29 0.0M
2021-03-12 33.24 33.26 33.22 33.26 0.0M
2021-03-11 33.40 33.42 33.26 33.42 0.0M
2021-03-10 33.01 33.35 33.01 33.33 0.0M
2021-03-09 32.90 33.19 32.90 33.14 0.0M
2021-03-08 32.46 32.94 32.41 32.94 0.0M
2021-03-05 32.25 32.42 32.13 32.24 0.0M
2021-03-04 32.36 32.48 32.22 32.48 0.0M
2021-03-03 32.65 32.67 32.28 32.44 0.0M
2021-03-02 32.31 32.56 32.31 32.45 0.0M
2021-03-01 32.29 32.35 32.16 32.35 0.0M
2021-02-26 31.81 32.20 31.81 31.85 0.0M
2021-02-25 32.56 32.56 32.28 32.28 0.0M
2021-02-24 32.24 32.47 32.24 32.47 0.0M
2021-02-23 32.48 32.48 32.05 32.32 0.2M
2021-02-22 32.27 32.48 32.22 32.47 0.0M
2021-02-19 32.54 32.65 32.50 32.57 0.0M
2021-02-18 32.76 32.81 32.50 32.54 0.0M
2021-02-17 32.77 32.88 32.73 32.73 0.0M
2021-02-16 33.05 33.05 32.93 32.93 0.0M
2021-02-15 32.67 33.03 32.67 32.98 0.0M
2021-02-12 32.29 32.61 32.22 32.61 0.0M
2021-02-11 32.25 32.36 32.23 32.36 0.0M
2021-02-10 32.38 32.48 32.26 32.30 0.1M
2021-02-09 32.23 32.32 32.22 32.32 0.0M
2021-02-08 32.32 32.39 32.27 32.30 0.0M
2021-02-05 32.24 32.41 32.16 32.22 0.0M
2021-02-04 32.10 32.32 32.10 32.32 0.0M
2021-02-03 32.31 32.31 32.08 32.12 0.0M
2021-02-02 31.83 32.12 31.83 32.06 0.0M
2021-02-01 31.63 31.75 31.50 31.66 0.0M
2021-01-29 31.56 31.71 31.27 31.27 0.0M
2021-01-28 31.78 32.08 31.52 32.08 0.0M
2021-01-27 32.34 32.56 32.04 32.12 0.0M
2021-01-26 32.29 32.58 32.29 32.46 0.0M
2021-01-25 32.56 32.57 32.20 32.25 0.0M
2021-01-22 32.40 32.44 32.27 32.44 0.0M
2021-01-21 32.78 32.78 32.52 32.52 0.0M
2021-01-20 32.46 32.61 32.42 32.60 0.0M
2021-01-19 32.56 32.56 32.41 32.41 0.0M
2021-01-18 32.37 32.39 32.30 32.39 0.0M
2021-01-15 32.51 32.56 32.26 32.43 0.0M
2021-01-14 32.41 32.62 32.41 32.62 0.0M
2021-01-13 32.27 32.38 32.24 32.32 0.0M
2021-01-12 32.46 32.46 32.25 32.27 0.0M
2021-01-11 32.39 32.44 32.21 32.36 0.0M
2021-01-08 32.50 32.50 32.36 32.46 0.0M
2021-01-07 32.33 32.37 32.14 32.26 0.0M
2021-01-06 31.81 32.29 31.73 32.20 0.0M
2021-01-05 31.83 31.84 31.56 31.74 0.0M
2021-01-04 32.06 32.16 31.66 31.74 0.0M