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
2024-12-30 43.63 43.75 43.63 43.68 0.0M
2024-12-27 43.42 43.84 43.42 43.84 0.0M
2024-12-23 43.38 43.55 43.29 43.44 0.0M
2024-12-20 43.64 43.64 42.87 43.32 0.0M
2024-12-19 44.18 44.25 43.99 44.03 0.0M
2024-12-18 44.65 44.78 44.60 44.67 0.0M
2024-12-17 44.40 44.70 44.40 44.64 0.0M
2024-12-16 44.68 44.72 44.60 44.70 0.0M
2024-12-13 44.83 44.89 44.59 44.69 0.0M
2024-12-12 45.01 45.01 44.84 44.90 0.0M
2024-12-11 44.72 44.95 44.69 44.95 0.0M
2024-12-10 44.97 45.06 44.77 44.77 0.0M
2024-12-09 45.14 45.17 44.94 45.09 0.0M
2024-12-06 44.78 45.00 44.78 44.96 0.0M
2024-12-05 44.69 44.80 44.69 44.80 0.0M
2024-12-04 44.64 44.73 44.58 44.69 0.0M
2024-12-03 44.54 44.79 44.54 44.62 0.0M
2024-12-02 43.92 44.42 43.92 44.42 0.0M
2024-11-29 43.64 44.03 43.64 44.03 0.0M
2024-11-28 43.75 43.82 43.64 43.70 0.0M
2024-11-27 43.56 43.59 43.41 43.51 0.0M
2024-11-26 43.61 43.87 43.54 43.68 0.1M
2024-11-25 44.13 44.13 43.82 43.82 0.0M
2024-11-22 43.63 43.94 43.45 43.94 0.0M
2024-11-21 43.24 43.43 43.07 43.42 0.0M
2024-11-20 43.40 43.46 43.14 43.19 0.0M
2024-11-19 43.51 43.51 42.77 43.26 0.0M
2024-11-18 43.34 43.40 43.16 43.40 0.0M
2024-11-15 43.44 43.57 43.33 43.37 0.0M
2024-11-14 43.38 43.83 43.29 43.83 0.0M
2024-11-13 43.23 43.42 43.12 43.42 0.0M
2024-11-12 43.76 43.85 43.29 43.29 0.0M
2024-11-11 44.07 44.27 44.07 44.18 0.0M
2024-11-08 44.10 44.13 43.66 43.73 0.1M
2024-11-07 43.92 44.12 43.92 44.06 0.0M
2024-11-06 44.68 45.06 43.78 43.88 0.0M
2024-11-05 44.27 44.27 44.06 44.17 0.0M
2024-11-04 44.36 44.52 44.21 44.21 0.0M
2024-11-01 44.10 44.52 44.10 44.44 0.0M
2024-10-31 44.19 44.19 43.84 43.97 0.0M
2024-10-30 44.88 44.88 44.40 44.46 0.0M
2024-10-29 45.49 45.49 45.08 45.08 0.0M
2024-10-28 45.27 45.40 45.05 45.40 0.0M
2024-10-25 45.10 45.27 45.01 45.22 0.0M
2024-10-24 45.36 45.50 45.18 45.18 0.0M
2024-10-23 45.28 45.40 45.13 45.16 0.0M
2024-10-22 45.43 45.44 45.10 45.34 0.0M
2024-10-21 45.64 45.64 45.39 45.40 0.0M
2024-10-18 45.55 45.68 45.55 45.67 0.0M
2024-10-17 45.15 45.69 45.15 45.59 0.0M
2024-10-16 45.14 45.22 45.04 45.13 0.0M
2024-10-15 46.09 46.09 45.37 45.37 0.0M
2024-10-14 45.71 45.99 45.66 45.99 0.0M
2024-10-11 45.35 45.70 45.35 45.70 0.0M
2024-10-10 45.49 45.52 45.38 45.43 0.1M
2024-10-09 45.06 45.36 45.05 45.34 0.0M
2024-10-08 44.85 45.11 44.85 45.05 0.0M
2024-10-07 45.24 45.38 45.13 45.36 0.0M
2024-10-04 44.98 45.23 44.93 45.16 0.0M
2024-10-03 45.20 45.20 44.90 44.96 0.0M
2024-10-02 45.45 45.53 45.20 45.34 0.0M
2024-10-01 45.46 45.58 45.21 45.26 0.0M
2024-09-30 45.69 45.73 45.34 45.34 0.0M
2024-09-27 45.74 45.82 45.71 45.77 0.0M
2024-09-26 45.66 45.78 45.56 45.70 0.0M
2024-09-25 45.01 45.27 45.01 45.19 0.0M
2024-09-24 45.30 45.33 45.08 45.30 0.0M
2024-09-23 44.77 44.88 44.71 44.86 0.0M
2024-09-20 45.34 45.35 44.71 44.71 0.0M
2024-09-19 45.30 45.53 45.30 45.50 0.0M
2024-09-18 45.08 45.08 44.85 44.85 0.0M
2024-09-17 45.28 45.34 45.11 45.11 0.0M
2024-09-16 45.05 45.19 45.03 45.04 0.0M
2024-09-13 45.04 45.21 45.04 45.13 0.0M
2024-09-12 45.04 45.04 44.88 44.88 0.0M
2024-09-11 44.58 44.86 44.47 44.58 0.0M
2024-09-10 44.58 44.76 44.46 44.50 0.0M
2024-09-09 44.70 44.89 44.62 44.82 0.0M
2024-09-06 44.84 45.00 44.44 44.44 0.0M
2024-09-05 45.30 45.41 44.99 44.99 0.0M
2024-09-04 45.41 45.54 45.41 45.46 0.0M
2024-09-03 46.51 46.51 46.00 46.03 0.0M
2024-09-02 46.39 46.47 46.16 46.47 0.0M
2024-08-30 46.47 46.59 46.40 46.40 0.0M
2024-08-29 46.04 46.44 46.04 46.44 0.0M
2024-08-28 45.97 46.11 45.90 46.02 0.0M
2024-08-27 45.92 45.95 45.79 45.84 0.0M
2024-08-26 45.78 45.87 45.78 45.82 0.0M
2024-08-23 45.65 45.83 45.65 45.80 0.0M
2024-08-22 45.63 45.81 45.63 45.68 0.0M
2024-08-21 45.45 45.58 45.43 45.55 0.0M
2024-08-20 45.62 45.65 45.38 45.38 0.0M
2024-08-19 45.37 45.61 45.27 45.61 0.0M
2024-08-16 45.38 45.49 45.26 45.35 0.0M
2024-08-15 45.21 45.71 45.16 45.71 0.0M
2024-08-14 44.99 44.99 44.82 44.99 0.0M
2024-08-13 44.77 44.85 44.56 44.85 0.0M
2024-08-12 44.70 44.70 44.50 44.54 0.0M
2024-08-09 44.39 44.68 44.39 44.63 0.0M
2024-08-08 43.83 44.36 43.80 44.29 0.0M
2024-08-07 43.56 44.19 43.56 44.12 0.0M
2024-08-06 43.69 43.72 43.27 43.58 0.0M
2024-08-05 42.95 43.39 42.72 43.39 0.0M
2024-08-02 44.94 44.94 44.16 44.27 0.0M
2024-08-01 45.93 45.93 45.31 45.31 0.0M
2024-07-31 46.03 46.04 45.86 45.97 0.0M
2024-07-30 45.41 45.65 45.34 45.47 0.0M
2024-07-29 45.68 45.76 45.33 45.33 0.0M
2024-07-26 45.23 45.58 45.23 45.54 0.0M
2024-07-25 45.09 45.21 44.92 45.21 0.0M
2024-07-24 45.32 45.57 45.32 45.49 0.0M
2024-07-23 45.73 46.07 45.73 45.81 0.0M
2024-07-22 45.42 45.80 45.40 45.66 0.0M
2024-07-19 45.31 45.40 45.18 45.18 0.0M
2024-07-18 45.98 45.98 45.44 45.44 0.0M
2024-07-17 45.91 45.91 45.63 45.81 0.0M
2024-07-16 46.10 46.17 46.09 46.10 0.0M
2024-07-15 46.78 46.87 46.33 46.33 0.0M
2024-07-12 46.51 46.83 46.51 46.83 0.0M
2024-07-11 46.36 46.49 46.31 46.31 0.0M
2024-07-10 45.82 46.21 45.81 46.21 0.0M
2024-07-09 46.08 46.19 45.77 45.77 0.0M
2024-07-08 46.25 46.49 46.25 46.28 0.0M
2024-07-05 46.51 46.58 46.27 46.28 0.0M
2024-07-04 46.17 46.45 46.17 46.38 0.0M
2024-07-03 46.14 46.25 46.05 46.09 0.0M
2024-07-02 45.92 45.93 45.78 45.93 0.0M
2024-07-01 46.43 46.43 46.06 46.15 0.0M
2024-06-28 46.20 46.20 45.93 45.93 0.0M
2024-06-27 46.21 46.21 45.99 45.99 0.0M
2024-06-26 46.65 46.77 46.20 46.20 0.0M
2024-06-25 46.31 46.49 46.31 46.49 0.0M
2024-06-24 46.21 46.59 46.16 46.47 0.0M
2024-06-21 46.29 46.29 46.11 46.16 0.0M
2024-06-20 46.16 46.52 46.16 46.52 0.1M
2024-06-19 46.13 46.14 46.07 46.11 0.0M
2024-06-18 46.08 46.14 45.92 46.14 0.0M
2024-06-17 45.92 46.04 45.72 45.89 0.0M
2024-06-14 46.25 46.25 45.67 45.74 0.0M
2024-06-13 46.55 46.56 46.06 46.13 0.0M
2024-06-12 46.43 46.73 46.43 46.62 0.0M
2024-06-11 46.76 46.76 46.22 46.30 0.0M
2024-06-10 46.54 46.71 46.48 46.71 0.0M
2024-06-07 46.98 46.98 46.62 46.89 0.0M
2024-06-06 46.70 46.92 46.70 46.90 0.0M
2024-06-05 46.16 46.56 46.14 46.56 0.0M
2024-06-04 45.95 46.28 45.74 45.89 0.0M
2024-06-03 46.31 46.31 46.00 46.11 0.0M
2024-05-31 45.75 45.99 45.71 45.93 0.0M
2024-05-30 45.44 45.69 45.44 45.69 0.0M
2024-05-29 45.79 45.79 45.43 45.47 0.0M
2024-05-28 46.16 46.17 45.84 45.84 0.0M
2024-05-27 45.96 46.15 45.96 46.15 0.0M
2024-05-24 45.79 46.09 45.79 46.01 0.0M
2024-05-23 46.22 46.32 46.18 46.20 0.0M
2024-05-22 46.20 46.20 46.00 46.08 0.0M
2024-05-21 46.24 46.35 46.16 46.35 0.0M
2024-05-20 46.32 46.43 46.30 46.43 0.0M
2024-05-17 46.23 46.25 46.05 46.19 0.0M
2024-05-16 46.46 46.46 46.19 46.19 0.0M
2024-05-15 46.93 46.93 46.78 46.90 0.0M
2024-05-14 46.78 46.81 46.68 46.75 0.0M
2024-05-13 46.83 46.83 46.72 46.76 0.0M
2024-05-10 46.59 46.83 46.59 46.76 0.0M
2024-05-09 46.24 46.44 46.19 46.44 0.0M
2024-05-08 46.09 46.27 46.09 46.17 0.0M
2024-05-07 45.67 45.96 45.61 45.96 0.0M
2024-05-06 45.21 45.51 45.21 45.41 0.0M
2024-05-03 45.13 45.25 45.05 45.13 0.0M
2024-05-02 45.31 45.31 45.02 45.02 0.0M
2024-04-30 45.57 45.60 45.26 45.26 0.0M
2024-04-29 45.67 45.68 45.42 45.42 0.0M
2024-04-26 45.31 45.54 45.23 45.49 0.0M
2024-04-25 45.21 45.21 44.73 44.99 0.0M
2024-04-24 45.51 45.52 45.15 45.15 0.0M
2024-04-23 45.18 45.34 45.06 45.34 0.0M
2024-04-22 44.74 44.85 44.55 44.83 0.0M
2024-04-19 44.24 44.47 44.16 44.44 0.0M
2024-04-18 44.49 44.57 44.42 44.46 0.0M
2024-04-17 44.36 44.68 44.30 44.35 0.0M
2024-04-16 44.41 44.51 44.24 44.36 0.0M
2024-04-15 45.07 45.28 44.96 45.02 0.0M
2024-04-12 45.15 45.26 44.85 44.94 0.0M
2024-04-11 44.85 44.97 44.50 44.75 0.0M
2024-04-10 44.87 44.95 44.49 44.85 0.0M
2024-04-09 44.91 44.93 44.63 44.63 0.0M
2024-04-08 44.72 44.95 44.72 44.94 0.0M
2024-04-05 44.70 44.75 44.60 44.73 0.0M
2024-04-04 45.15 45.17 45.08 45.16 0.0M
2024-04-03 45.08 45.15 44.98 45.15 0.0M
2024-04-02 45.72 45.72 44.97 45.03 0.0M
2024-03-28 45.29 45.40 45.29 45.34 0.0M
2024-03-27 45.12 45.20 45.08 45.18 0.0M
2024-03-26 45.01 45.13 44.98 45.09 0.0M
2024-03-25 44.94 45.10 44.82 45.06 0.0M
2024-03-22 44.89 44.98 44.80 44.94 0.0M
2024-03-21 44.94 45.01 44.75 44.97 0.0M
2024-03-20 44.57 44.71 44.54 44.64 0.0M
2024-03-19 44.63 44.74 44.57 44.74 0.0M
2024-03-18 44.78 44.78 44.64 44.68 0.0M
2024-03-15 44.86 45.00 44.67 44.67 0.0M
2024-03-14 44.97 45.08 44.83 44.87 0.0M
2024-03-13 44.78 44.94 44.68 44.85 0.0M
2024-03-12 44.60 44.78 44.43 44.75 0.0M
2024-03-11 44.35 44.39 44.22 44.34 0.0M
2024-03-08 44.61 44.68 44.47 44.47 0.0M
2024-03-07 43.94 44.64 43.94 44.62 0.0M
2024-03-06 43.69 43.95 43.69 43.95 0.0M
2024-03-05 43.88 43.88 43.74 43.80 0.0M
2024-03-04 43.88 43.94 43.87 43.94 0.0M
2024-03-01 43.68 43.79 43.58 43.77 0.0M
2024-02-29 43.66 43.71 43.52 43.52 0.0M
2024-02-28 43.71 43.72 43.55 43.58 0.0M
2024-02-27 43.69 43.78 43.57 43.75 0.0M
2024-02-26 43.75 43.75 43.63 43.66 0.0M
2024-02-23 43.67 43.82 43.66 43.82 0.0M
2024-02-22 43.66 43.66 43.44 43.66 0.0M
2024-02-21 43.28 43.28 43.11 43.21 0.0M
2024-02-20 43.41 43.48 43.33 43.36 0.0M
2024-02-19 43.34 43.48 43.30 43.47 0.0M
2024-02-16 43.25 43.37 43.23 43.37 0.0M
2024-02-15 43.07 43.08 42.93 43.08 0.0M
2024-02-14 42.78 42.93 42.73 42.93 0.0M
2024-02-13 43.03 43.03 42.74 42.76 0.0M
2024-02-12 43.03 43.08 42.92 43.08 0.0M
2024-02-09 42.95 43.01 42.88 42.94 0.0M
2024-02-08 43.12 43.15 42.95 42.97 0.0M
2024-02-07 43.22 43.26 43.07 43.11 0.0M
2024-02-06 43.21 43.21 42.96 43.19 0.0M
2024-02-05 42.86 42.95 42.77 42.93 0.0M
2024-02-02 42.98 43.01 42.79 42.83 0.0M
2024-02-01 42.74 42.89 42.72 42.80 0.0M
2024-01-31 42.96 43.10 42.85 42.92 0.1M
2024-01-30 42.94 43.00 42.88 42.90 0.0M
2024-01-29 42.77 42.87 42.75 42.85 0.0M
2024-01-26 42.33 42.67 42.33 42.67 0.0M
2024-01-25 41.92 42.07 41.80 42.07 0.0M
2024-01-24 41.68 41.96 41.68 41.96 0.0M
2024-01-23 41.55 41.55 41.26 41.31 0.0M
2024-01-22 41.44 41.51 41.34 41.50 0.0M
2024-01-19 41.46 41.53 41.24 41.24 0.0M
2024-01-18 41.12 41.33 41.08 41.33 0.0M
2024-01-17 41.01 41.07 40.99 41.07 0.0M
2024-01-16 41.18 41.46 41.18 41.45 0.0M
2024-01-15 41.75 41.75 41.43 41.50 0.0M
2024-01-12 41.60 41.78 41.59 41.69 0.0M
2024-01-11 41.87 41.90 41.34 41.34 0.0M
2024-01-10 41.64 41.72 41.64 41.70 0.0M
2024-01-09 41.76 41.76 41.63 41.71 0.0M
2024-01-08 41.66 41.76 41.52 41.75 0.0M
2024-01-05 41.58 41.73 41.45 41.73 0.1M
2024-01-04 41.74 41.87 41.63 41.87 0.0M
2024-01-03 41.86 41.86 41.40 41.54 0.1M
2024-01-02 42.00 42.00 41.44 41.75 0.0M