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
2022-12-30 37.48 37.48 37.32 37.32 0.0M
2022-12-29 37.24 37.69 37.24 37.65 0.0M
2022-12-28 37.45 37.66 37.41 37.42 0.0M
2022-12-27 37.83 37.83 37.53 37.53 0.0M
2022-12-23 37.54 37.56 37.28 37.45 0.0M
2022-12-22 37.95 37.98 37.46 37.55 0.0M
2022-12-21 37.39 37.86 37.39 37.86 0.0M
2022-12-20 37.12 37.34 37.05 37.26 0.0M
2022-12-19 37.41 37.45 37.34 37.35 0.0M
2022-12-16 37.60 37.60 37.25 37.26 0.0M
2022-12-15 38.51 38.51 37.62 37.62 0.0M
2022-12-14 38.62 38.81 38.53 38.79 0.0M
2022-12-13 38.43 39.07 38.32 38.77 0.0M
2022-12-12 38.31 38.39 38.24 38.33 0.0M
2022-12-09 38.32 38.53 38.19 38.52 0.0M
2022-12-08 38.31 38.33 38.16 38.28 0.0M
2022-12-07 38.41 38.50 38.23 38.27 0.0M
2022-12-06 38.67 38.68 38.42 38.47 0.0M
2022-12-05 38.74 38.74 38.61 38.61 0.0M
2022-12-02 38.65 38.78 38.54 38.78 0.0M
2022-12-01 38.93 38.93 38.73 38.87 0.0M
2022-11-30 38.53 38.70 38.46 38.66 0.0M
2022-11-29 38.46 38.55 38.29 38.34 0.0M
2022-11-28 38.19 38.37 38.06 38.32 0.0M
2022-11-25 38.34 38.45 38.34 38.40 0.0M
2022-11-24 38.23 38.40 38.23 38.36 0.0M
2022-11-23 38.10 38.32 38.10 38.30 0.0M
2022-11-22 37.88 38.11 37.88 38.11 0.0M
2022-11-21 37.82 37.85 37.75 37.83 0.0M
2022-11-18 37.60 37.81 37.53 37.80 0.0M
2022-11-17 37.61 37.61 37.25 37.36 0.0M
2022-11-16 37.74 37.74 37.50 37.50 0.0M
2022-11-15 37.67 37.75 37.67 37.75 0.0M
2022-11-14 37.39 37.72 37.39 37.57 0.0M
2022-11-11 37.69 37.78 37.41 37.41 0.0M
2022-11-10 36.64 37.69 36.64 37.59 0.0M
2022-11-09 36.77 36.77 36.59 36.72 0.0M
2022-11-08 36.53 36.85 36.53 36.85 0.0M
2022-11-07 36.52 36.84 36.52 36.74 0.0M
2022-11-04 36.37 36.95 36.28 36.67 0.0M
2022-11-03 36.03 36.12 35.93 36.12 0.0M
2022-11-02 36.56 36.56 36.33 36.33 0.0M
2022-11-01 36.49 36.60 36.29 36.35 0.0M
2022-10-31 35.98 36.18 35.87 36.13 0.0M
2022-10-28 35.53 35.90 35.53 35.90 0.1M
2022-10-27 35.64 35.81 35.60 35.81 0.0M
2022-10-26 35.53 35.73 35.39 35.73 0.0M
2022-10-25 35.30 35.57 35.25 35.55 0.0M
2022-10-24 35.15 35.38 35.15 35.23 0.0M
2022-10-21 34.61 34.86 34.38 34.86 0.0M
2022-10-20 34.81 34.93 34.78 34.93 0.0M
2022-10-19 34.94 35.04 34.81 34.81 0.0M
2022-10-18 34.93 35.21 34.78 34.78 0.0M
2022-10-17 34.46 34.96 34.46 34.85 0.0M
2022-10-14 34.62 34.72 34.28 34.28 0.0M
2022-10-13 33.94 34.32 33.86 34.32 0.0M
2022-10-12 34.09 34.27 33.92 34.10 0.0M
2022-10-11 34.03 34.19 33.94 34.16 0.0M
2022-10-10 34.38 34.43 34.27 34.27 0.0M
2022-10-07 34.66 34.82 34.41 34.41 0.0M
2022-10-06 35.05 35.05 34.70 34.71 0.0M
2022-10-05 34.89 35.01 34.85 35.01 0.0M
2022-10-04 34.32 35.15 34.32 35.15 0.0M
2022-10-03 33.74 34.16 33.59 34.11 0.0M
2022-09-30 33.92 34.04 33.79 33.96 0.0M
2022-09-29 33.87 33.87 33.60 33.76 0.0M
2022-09-28 33.85 34.13 33.53 34.13 0.0M
2022-09-27 34.11 34.26 33.89 33.89 0.0M
2022-09-26 33.93 34.08 33.71 33.88 0.0M
2022-09-23 34.70 34.70 33.87 34.03 0.0M
2022-09-22 34.77 35.08 34.72 34.72 0.0M
2022-09-21 34.88 35.27 34.88 35.27 0.0M
2022-09-20 35.43 35.43 34.95 34.96 0.0M
2022-09-19 35.14 35.17 34.81 35.17 0.0M
2022-09-16 35.47 35.49 35.17 35.19 0.0M
2022-09-15 36.01 36.08 35.68 35.73 0.0M
2022-09-14 36.10 36.10 35.82 35.95 0.0M
2022-09-13 36.75 36.87 36.21 36.23 0.0M
2022-09-12 36.12 36.61 36.12 36.61 0.0M
2022-09-09 35.66 36.12 35.66 36.12 0.0M
2022-09-08 35.58 35.61 35.33 35.59 0.0M
2022-09-07 35.42 35.52 35.42 35.45 0.0M
2022-09-06 35.71 35.83 35.57 35.69 0.0M
2022-09-05 35.44 35.71 35.23 35.71 0.0M
2022-09-02 35.34 35.77 35.26 35.77 0.0M
2022-09-01 35.52 35.52 35.15 35.19 0.0M
2022-08-31 36.31 36.31 35.68 35.68 0.0M
2022-08-30 36.62 36.78 36.17 36.17 0.0M
2022-08-29 36.50 36.51 36.18 36.45 0.0M
2022-08-26 37.52 37.52 36.79 36.79 0.0M
2022-08-25 37.42 37.45 37.17 37.28 0.0M
2022-08-24 37.00 37.18 36.89 37.18 0.0M
2022-08-23 37.14 37.23 37.00 37.04 0.0M
2022-08-22 37.29 37.29 37.02 37.25 0.0M
2022-08-19 37.38 37.56 37.37 37.42 0.0M
2022-08-18 37.25 37.54 37.25 37.54 0.0M
2022-08-17 37.60 37.60 37.30 37.30 0.0M
2022-08-16 37.60 37.66 37.46 37.54 0.0M
2022-08-15 37.51 37.51 37.34 37.49 0.0M
2022-08-12 37.24 37.41 37.18 37.37 0.0M
2022-08-11 37.33 37.33 37.16 37.18 0.0M
2022-08-10 37.37 37.58 37.36 37.50 0.0M
2022-08-09 37.50 37.54 37.44 37.45 0.0M
2022-08-08 37.66 37.73 37.53 37.55 0.0M
2022-08-05 37.51 37.51 37.38 37.38 0.0M
2022-08-04 37.55 37.72 37.49 37.54 0.0M
2022-08-03 37.35 37.56 37.29 37.56 0.0M
2022-08-02 37.44 37.49 37.28 37.46 0.1M
2022-08-01 37.58 37.72 37.51 37.51 0.0M
2022-07-29 37.40 37.67 37.36 37.59 0.2M
2022-07-28 37.14 37.28 36.91 37.28 0.0M
2022-07-27 36.99 37.07 36.93 37.05 0.0M
2022-07-26 36.80 36.96 36.80 36.89 0.0M
2022-07-25 36.46 36.73 36.46 36.73 0.0M
2022-07-22 36.38 36.63 36.38 36.51 0.0M
2022-07-21 36.20 36.49 36.20 36.49 0.0M
2022-07-20 36.56 36.57 36.36 36.36 0.0M
2022-07-19 35.93 36.55 35.87 36.55 0.0M
2022-07-18 35.99 36.29 35.99 36.09 0.0M
2022-07-15 35.22 35.83 35.22 35.83 0.0M
2022-07-14 35.59 35.59 35.08 35.08 0.0M
2022-07-13 35.82 35.82 35.62 35.62 0.0M
2022-07-12 35.79 35.99 35.67 35.99 0.0M
2022-07-11 35.61 35.92 35.61 35.92 0.0M
2022-07-08 35.81 35.93 35.67 35.89 0.0M
2022-07-07 35.71 35.93 35.71 35.90 0.0M
2022-07-06 35.23 35.44 35.11 35.32 0.0M
2022-07-05 35.64 35.64 34.75 34.75 0.0M
2022-07-04 35.53 35.64 35.53 35.53 0.0M
2022-07-01 34.96 35.31 34.96 35.27 0.0M
2022-06-30 35.34 35.34 35.16 35.34 0.0M
2022-06-29 35.67 35.92 35.58 35.92 0.0M
2022-06-28 36.04 36.12 35.88 35.88 0.0M
2022-06-27 35.91 35.96 35.78 35.82 0.0M
2022-06-24 34.85 35.73 34.85 35.73 0.0M
2022-06-23 34.55 34.92 34.55 34.63 0.0M
2022-06-22 34.52 34.86 34.50 34.80 0.0M
2022-06-21 34.98 35.13 34.92 34.99 0.0M
2022-06-20 34.54 34.82 34.52 34.82 0.0M
2022-06-17 34.55 34.90 34.41 34.42 0.0M
2022-06-16 35.13 35.13 34.47 34.47 0.0M
2022-06-15 35.19 35.39 35.07 35.26 0.0M
2022-06-14 35.53 35.53 34.87 34.87 0.0M
2022-06-13 35.66 35.66 35.15 35.26 0.0M
2022-06-10 36.67 36.67 35.90 35.90 0.0M
2022-06-09 37.21 37.27 36.89 36.89 0.0M
2022-06-08 37.59 37.59 37.29 37.38 0.0M
2022-06-07 37.60 37.63 37.43 37.61 0.0M
2022-06-06 37.64 37.81 37.64 37.73 0.0M
2022-06-03 37.80 37.80 37.38 37.38 0.0M
2022-06-02 37.49 37.52 37.44 37.44 0.0M
2022-06-01 37.76 37.76 37.26 37.26 0.0M
2022-05-31 37.71 37.80 37.62 37.62 0.0M
2022-05-30 37.82 37.82 37.73 37.77 0.0M
2022-05-27 37.32 37.67 37.32 37.67 0.0M
2022-05-26 36.92 37.26 36.92 37.18 0.0M
2022-05-25 36.88 36.92 36.73 36.84 0.0M
2022-05-24 36.57 36.78 36.57 36.63 0.0M
2022-05-23 36.78 36.98 36.58 36.98 0.0M
2022-05-20 36.50 36.74 36.42 36.44 0.0M
2022-05-19 36.49 36.49 35.96 36.24 0.0M
2022-05-18 37.18 37.18 36.76 36.76 0.0M
2022-05-17 37.09 37.36 37.09 37.23 0.0M
2022-05-16 36.68 36.76 36.59 36.73 0.0M
2022-05-13 36.24 36.83 36.24 36.83 0.0M
2022-05-12 35.52 36.10 35.50 36.01 0.0M
2022-05-11 36.37 36.73 36.37 36.73 0.0M
2022-05-10 36.22 36.37 36.11 36.17 0.0M
2022-05-09 36.70 36.70 35.93 35.95 0.0M
2022-05-06 37.28 37.28 36.68 36.83 0.0M
2022-05-05 38.24 38.24 37.39 37.47 0.0M
2022-05-04 38.02 38.02 37.57 37.58 0.0M
2022-05-03 37.81 38.01 37.72 37.99 0.0M
2022-05-02 38.14 38.14 37.50 37.67 0.0M
2022-04-29 38.27 38.43 38.13 38.27 0.0M
2022-04-28 37.90 38.07 37.66 37.92 0.0M
2022-04-27 37.23 37.63 37.16 37.61 0.0M
2022-04-26 37.80 37.80 37.23 37.23 0.0M
2022-04-25 37.59 37.73 37.34 37.52 0.0M
2022-04-22 38.36 38.46 38.12 38.12 0.0M
2022-04-21 38.69 38.94 38.69 38.78 0.0M
2022-04-20 38.35 38.70 38.34 38.69 0.0M
2022-04-19 38.64 38.64 38.17 38.39 0.0M
2022-04-14 38.59 38.82 38.59 38.76 0.0M
2022-04-13 38.51 38.67 38.42 38.55 0.0M
2022-04-12 38.23 38.61 38.20 38.50 0.0M
2022-04-11 38.67 38.83 38.56 38.74 0.0M
2022-04-08 38.68 38.82 38.59 38.80 0.0M
2022-04-07 38.42 38.56 38.20 38.21 0.0M
2022-04-06 38.57 38.58 37.96 38.24 0.0M
2022-04-05 38.73 38.73 38.44 38.70 0.0M
2022-04-04 38.38 38.62 38.22 38.62 0.0M
2022-04-01 38.07 38.29 38.03 38.21 0.0M
2022-03-31 38.34 38.38 38.00 38.00 0.0M
2022-03-30 38.25 38.31 38.11 38.31 0.0M
2022-03-29 38.18 38.51 38.15 38.36 0.0M
2022-03-28 37.97 38.27 37.85 37.85 0.0M
2022-03-25 37.78 37.98 37.70 37.76 0.0M
2022-03-24 37.72 37.79 37.64 37.70 0.0M
2022-03-23 37.88 38.03 37.56 37.60 0.1M
2022-03-22 37.69 37.94 37.69 37.94 0.0M
2022-03-21 37.57 37.66 37.51 37.52 0.0M
2022-03-18 37.23 37.51 37.03 37.51 0.0M
2022-03-17 37.08 37.21 36.89 37.21 0.0M
2022-03-16 36.66 36.96 36.66 36.92 0.0M
2022-03-15 35.48 36.03 35.22 36.03 0.1M
2022-03-14 35.71 36.07 35.69 35.93 0.1M
2022-03-11 35.58 36.11 35.43 35.71 0.0M
2022-03-10 35.92 35.92 35.24 35.36 0.0M
2022-03-09 35.22 36.21 35.22 36.21 0.0M
2022-03-08 34.43 35.03 34.43 34.54 0.0M
2022-03-07 34.24 35.06 33.84 34.51 0.1M
2022-03-04 35.90 35.90 34.83 34.83 0.0M
2022-03-03 36.97 37.03 36.14 36.14 0.0M
2022-03-02 36.34 36.88 36.34 36.80 0.0M
2022-03-01 37.18 37.18 36.35 36.35 0.0M
2022-02-28 36.78 37.10 36.54 37.10 0.0M
2022-02-25 36.37 37.31 36.24 37.31 0.0M
2022-02-24 36.20 36.47 35.84 36.06 0.1M
2022-02-23 37.42 37.74 37.25 37.31 0.0M
2022-02-22 36.75 37.38 36.75 37.30 0.0M
2022-02-21 37.95 37.95 37.23 37.39 0.0M
2022-02-18 38.04 38.15 37.80 37.81 0.0M
2022-02-17 38.23 38.23 37.83 38.01 0.0M
2022-02-16 38.16 38.24 38.15 38.17 0.0M
2022-02-15 37.63 38.14 37.63 38.14 0.0M
2022-02-14 37.69 37.70 37.35 37.65 0.0M
2022-02-11 38.23 38.34 38.18 38.26 0.0M
2022-02-10 38.78 38.78 38.51 38.57 0.0M
2022-02-09 38.32 38.62 38.32 38.62 0.0M
2022-02-08 38.13 38.25 38.00 38.05 0.0M
2022-02-07 37.87 38.08 37.68 38.01 0.0M
2022-02-04 38.27 38.27 37.71 37.71 0.0M
2022-02-03 38.72 38.72 38.08 38.08 0.0M
2022-02-02 38.82 38.94 38.79 38.79 0.0M
2022-02-01 38.64 38.77 38.56 38.76 0.0M
2022-01-31 38.38 38.38 38.10 38.27 0.0M
2022-01-28 38.39 38.39 37.67 38.06 0.0M
2022-01-27 37.61 38.52 37.61 38.48 0.0M
2022-01-26 37.88 38.24 37.88 38.07 0.0M
2022-01-25 37.39 37.49 37.24 37.42 0.0M
2022-01-24 38.39 38.50 37.10 37.10 0.0M
2022-01-21 38.63 38.74 38.38 38.54 0.0M
2022-01-20 38.96 39.09 38.82 39.09 0.0M
2022-01-19 38.65 39.01 38.65 38.87 0.0M
2022-01-18 38.85 38.89 38.71 38.79 0.0M
2022-01-17 38.89 39.13 38.88 39.09 0.0M
2022-01-14 38.71 38.83 38.71 38.77 0.0M
2022-01-13 39.01 39.12 38.98 39.03 0.0M
2022-01-12 39.00 39.07 38.92 39.06 0.0M
2022-01-11 38.77 38.91 38.68 38.81 0.0M
2022-01-10 39.01 39.01 38.42 38.42 0.0M
2022-01-07 38.91 39.02 38.91 38.93 0.0M
2022-01-06 39.00 39.04 38.95 38.97 0.0M
2022-01-05 39.36 39.48 39.36 39.45 0.0M
2022-01-04 39.26 39.42 39.18 39.41 0.0M
2022-01-03 39.28 39.30 39.07 39.11 0.0M