iShares Core MSCI Europe UCITS ETF EUR (Acc)

EUNK
🏛️ germany →
87.85
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 68.42 68.59 68.34 68.56 0.0M
2021-12-29 68.46 68.60 68.18 68.35 0.0M
2021-12-28 68.23 68.67 68.20 68.63 0.0M
2021-12-27 67.47 68.16 67.35 68.16 0.0M
2021-12-23 67.25 67.70 67.10 67.65 0.1M
2021-12-22 66.55 67.03 66.34 67.03 0.0M
2021-12-21 66.10 66.41 65.88 66.41 0.0M
2021-12-20 65.00 65.52 64.69 65.48 0.1M
2021-12-17 66.61 66.61 65.96 66.33 0.0M
2021-12-16 66.91 67.13 66.67 66.74 0.0M
2021-12-15 66.09 66.21 65.89 66.02 0.0M
2021-12-14 66.74 66.78 65.84 65.84 0.0M
2021-12-13 66.80 67.16 66.31 66.31 0.0M
2021-12-10 66.52 66.95 66.52 66.67 0.0M
2021-12-09 67.14 67.19 66.76 66.76 0.0M
2021-12-08 67.45 67.68 66.97 66.98 0.0M
2021-12-07 66.52 67.35 66.42 67.35 0.0M
2021-12-06 65.35 65.85 65.00 65.79 0.0M
2021-12-03 65.56 65.61 64.65 64.82 0.1M
2021-12-02 65.30 65.48 64.77 65.16 0.1M
2021-12-01 65.40 66.07 65.19 66.07 0.1M
2021-11-30 64.72 65.32 64.33 64.85 0.1M
2021-11-29 65.58 65.80 65.31 65.56 0.1M
2021-11-26 65.54 65.90 64.88 64.89 0.1M
2021-11-25 67.46 67.53 67.27 67.50 0.1M
2021-11-24 67.45 67.47 66.76 67.23 0.1M
2021-11-23 67.51 67.67 66.94 67.06 0.1M
2021-11-22 68.22 68.25 67.81 67.94 0.0M
2021-11-19 68.46 68.50 67.85 68.01 0.1M
2021-11-18 68.53 68.62 68.18 68.25 0.0M
2021-11-17 68.44 68.60 68.43 68.56 0.0M
2021-11-16 68.48 68.60 68.33 68.46 0.0M
2021-11-15 68.01 68.29 68.01 68.29 0.0M
2021-11-12 67.94 68.05 67.79 68.04 0.0M
2021-11-11 67.56 67.89 67.45 67.86 0.0M
2021-11-10 67.59 67.64 67.32 67.64 0.0M
2021-11-09 67.35 67.76 67.35 67.44 0.0M
2021-11-08 67.55 67.68 67.48 67.55 0.1M
2021-11-05 67.46 67.76 67.42 67.55 0.1M
2021-11-04 67.67 67.69 67.41 67.51 0.1M
2021-11-03 67.01 67.31 66.96 67.31 0.0M
2021-11-02 66.75 67.07 66.70 67.07 0.1M
2021-11-01 66.67 66.97 66.66 66.88 0.0M
2021-10-29 65.97 66.43 65.88 66.42 0.0M
2021-10-28 66.20 66.36 66.03 66.36 0.0M
2021-10-27 66.39 66.42 66.11 66.20 0.0M
2021-10-26 66.11 66.48 66.05 66.39 0.0M
2021-10-25 65.96 66.00 65.83 65.94 0.0M
2021-10-22 65.66 66.06 65.66 65.84 0.0M
2021-10-21 65.29 65.64 65.22 65.53 0.1M
2021-10-20 65.33 65.64 65.33 65.61 0.0M
2021-10-19 65.30 65.44 65.21 65.44 0.0M
2021-10-18 65.36 65.38 64.94 65.14 0.0M
2021-10-15 65.25 65.53 65.15 65.53 0.1M
2021-10-14 64.77 65.07 64.59 65.03 0.0M
2021-10-13 63.67 64.37 63.59 64.29 0.0M
2021-10-12 63.19 63.88 63.19 63.88 0.0M
2021-10-11 63.73 63.91 63.51 63.88 0.0M
2021-10-08 64.00 64.04 63.69 63.82 0.0M
2021-10-07 63.71 64.02 63.45 64.01 0.0M
2021-10-06 62.97 63.07 62.29 62.95 0.1M
2021-10-05 63.07 63.71 63.00 63.71 0.1M
2021-10-04 62.87 63.37 62.74 62.81 0.0M
2021-10-01 62.48 63.32 62.42 63.32 0.1M
2021-09-30 63.96 64.00 63.27 63.42 0.0M
2021-09-29 63.35 63.72 63.25 63.46 0.0M
2021-09-28 64.19 64.19 63.00 63.03 0.0M
2021-09-27 64.87 64.87 64.29 64.29 0.0M
2021-09-24 64.65 64.75 64.31 64.36 0.0M
2021-09-23 64.82 65.13 64.78 64.99 0.1M
2021-09-22 64.32 64.40 64.03 64.38 0.1M
2021-09-21 63.49 63.94 63.47 63.82 0.0M
2021-09-20 63.27 63.30 62.50 62.99 0.1M
2021-09-17 64.97 65.14 64.00 64.26 0.1M
2021-09-16 64.70 64.94 64.69 64.71 0.1M
2021-09-15 64.96 64.98 64.42 64.42 0.1M
2021-09-14 64.88 65.09 64.67 64.94 0.0M
2021-09-13 65.02 65.25 64.94 65.04 0.0M
2021-09-10 65.03 65.11 64.68 64.76 0.0M
2021-09-09 64.44 65.08 64.40 64.88 0.0M
2021-09-08 64.93 65.28 64.72 64.96 0.0M
2021-09-07 65.88 65.89 65.30 65.60 0.2M
2021-09-06 65.68 65.99 65.68 65.90 0.0M
2021-09-03 65.78 65.83 65.22 65.46 0.0M
2021-09-02 65.66 65.88 65.66 65.85 0.0M
2021-09-01 65.70 65.89 65.52 65.73 0.0M
2021-08-31 65.63 65.69 65.18 65.35 0.0M
2021-08-30 65.56 65.63 65.43 65.57 0.0M
2021-08-27 65.17 65.55 65.17 65.55 0.0M
2021-08-26 65.16 65.33 65.04 65.25 0.0M
2021-08-25 65.59 65.59 65.37 65.44 0.0M
2021-08-24 65.67 65.73 65.24 65.49 0.0M
2021-08-23 65.47 65.58 65.17 65.50 0.0M
2021-08-20 64.91 65.12 64.55 65.09 0.0M
2021-08-19 65.02 65.11 64.32 64.83 0.0M
2021-08-18 65.91 65.91 65.72 65.85 0.0M
2021-08-17 65.53 65.83 65.40 65.72 0.0M
2021-08-16 65.70 65.90 65.56 65.74 0.0M
2021-08-13 65.99 66.15 65.99 66.08 0.1M
2021-08-12 65.87 66.00 65.83 66.00 0.0M
2021-08-11 65.67 65.90 65.50 65.85 0.1M
2021-08-10 65.43 65.61 65.41 65.54 0.1M
2021-08-09 65.31 65.38 65.16 65.38 0.1M
2021-08-06 65.15 65.34 65.07 65.22 0.0M
2021-08-05 64.95 65.19 64.95 65.16 0.1M
2021-08-04 64.84 65.00 64.74 64.93 0.0M
2021-08-03 64.34 64.68 64.34 64.62 0.0M
2021-08-02 64.52 64.59 64.16 64.42 0.1M
2021-07-30 63.95 64.29 63.77 64.17 0.0M
2021-07-29 64.23 64.42 64.22 64.35 0.0M
2021-07-28 63.68 64.07 63.68 64.07 0.0M
2021-07-27 63.74 63.81 63.29 63.65 0.0M
2021-07-26 63.77 64.02 63.59 63.98 0.0M
2021-07-23 63.61 64.09 63.61 64.02 0.0M
2021-07-22 63.32 63.58 63.16 63.39 0.0M
2021-07-21 62.38 63.08 62.38 63.05 0.0M
2021-07-20 62.10 62.39 61.56 61.90 0.0M
2021-07-19 62.50 62.50 61.44 61.74 0.1M
2021-07-16 63.44 63.57 62.93 63.18 0.0M
2021-07-15 63.79 63.94 63.27 63.40 0.0M
2021-07-14 63.92 64.07 63.74 64.00 0.0M
2021-07-13 63.96 64.07 63.90 64.07 0.0M
2021-07-12 63.66 64.05 63.31 64.05 0.0M
2021-07-09 63.19 63.59 63.03 63.58 0.0M
2021-07-08 63.42 63.46 62.41 62.81 0.0M
2021-07-07 63.58 63.84 63.58 63.79 0.1M
2021-07-06 63.57 63.79 63.23 63.44 0.0M
2021-07-05 63.48 63.76 63.28 63.76 0.0M
2021-07-02 63.50 63.73 63.38 63.53 0.0M
2021-07-01 63.46 63.64 62.90 63.52 0.0M
2021-06-30 63.54 63.54 62.80 63.02 0.0M
2021-06-29 63.39 63.66 63.33 63.45 0.0M
2021-06-28 63.59 63.71 63.24 63.26 0.0M
2021-06-25 63.57 63.66 63.43 63.63 0.1M
2021-06-24 63.18 63.56 63.13 63.51 0.0M
2021-06-23 63.53 63.53 62.89 62.89 0.0M
2021-06-22 63.31 63.39 63.00 63.36 0.0M
2021-06-21 62.39 63.24 62.29 63.24 0.0M
2021-06-18 63.77 63.84 62.76 62.81 0.0M
2021-06-17 63.72 63.87 63.54 63.82 0.0M
2021-06-16 63.88 63.97 63.72 63.90 0.0M
2021-06-15 63.78 63.89 63.71 63.72 0.0M
2021-06-14 63.81 63.86 63.48 63.57 0.0M
2021-06-11 63.13 63.53 63.13 63.45 0.0M
2021-06-10 63.14 63.24 62.66 63.06 0.1M
2021-06-09 62.92 63.05 62.85 63.02 0.0M
2021-06-08 63.01 63.17 62.88 62.94 0.1M
2021-06-07 62.80 63.00 62.60 62.93 0.0M
2021-06-04 62.61 62.76 62.50 62.75 0.0M
2021-06-03 62.55 62.66 62.16 62.56 0.0M
2021-06-02 62.62 62.69 62.47 62.63 0.1M
2021-06-01 62.26 62.74 62.23 62.52 0.0M
2021-05-31 62.29 62.30 61.98 61.98 0.0M
2021-05-28 62.01 62.37 62.01 62.26 0.1M
2021-05-27 61.72 62.08 61.70 62.03 0.0M
2021-05-26 61.89 61.94 61.60 61.77 0.0M
2021-05-25 61.98 62.03 61.77 61.77 0.0M
2021-05-21 61.45 61.73 61.27 61.64 0.0M
2021-05-20 60.84 61.31 60.47 61.31 0.0M
2021-05-19 60.61 60.88 60.00 60.52 0.0M
2021-05-18 61.75 61.83 61.30 61.39 0.0M
2021-05-17 61.43 61.55 61.03 61.30 0.0M
2021-05-14 60.96 61.36 60.73 61.36 0.1M
2021-05-13 59.87 60.72 59.32 60.63 0.0M
2021-05-12 60.59 60.83 60.32 60.63 0.0M
2021-05-11 60.91 60.91 60.05 60.43 0.0M
2021-05-10 61.67 61.67 61.46 61.61 0.0M
2021-05-07 61.31 61.53 61.10 61.51 0.0M
2021-05-06 61.17 61.26 60.68 60.98 0.1M
2021-05-05 60.36 61.04 60.36 61.04 0.0M
2021-05-04 60.86 60.97 59.78 59.88 0.0M
2021-05-03 60.48 60.87 60.22 60.87 0.1M
2021-04-30 60.64 60.70 60.34 60.35 0.0M
2021-04-29 60.91 61.02 60.45 60.53 0.0M
2021-04-28 60.74 60.75 60.47 60.66 0.0M
2021-04-27 60.66 60.69 60.45 60.63 0.0M
2021-04-26 60.51 60.71 60.39 60.63 0.0M
2021-04-23 60.44 60.59 60.16 60.50 0.0M
2021-04-22 60.42 60.61 60.34 60.57 0.0M
2021-04-21 60.09 60.26 59.85 60.23 0.0M
2021-04-20 60.80 60.82 59.73 59.73 0.0M
2021-04-19 61.03 61.09 60.87 60.87 0.0M
2021-04-16 60.46 60.92 60.44 60.92 0.1M
2021-04-15 60.22 60.42 60.17 60.35 0.0M
2021-04-14 60.04 60.13 59.97 60.08 0.0M
2021-04-13 60.00 60.08 59.75 59.93 0.0M
2021-04-12 60.03 60.14 59.88 59.92 0.0M
2021-04-09 60.08 60.23 60.03 60.15 0.0M
2021-04-08 59.96 60.12 59.93 60.12 0.0M
2021-04-07 59.82 59.93 59.68 59.74 0.0M
2021-04-06 59.82 60.04 59.77 59.83 0.0M
2021-04-01 59.34 59.57 59.24 59.51 0.0M
2021-03-31 59.22 59.39 59.11 59.14 0.1M
2021-03-30 59.09 59.31 58.97 59.24 0.0M
2021-03-29 58.80 58.94 58.65 58.87 0.2M
2021-03-26 58.51 58.75 58.47 58.69 0.1M
2021-03-25 57.85 58.21 57.63 58.21 0.0M
2021-03-24 57.81 58.22 57.78 58.18 0.1M
2021-03-23 58.04 58.31 57.90 58.16 0.0M
2021-03-22 57.83 58.31 57.81 58.27 0.1M
2021-03-19 58.19 58.51 57.90 58.27 0.0M
2021-03-18 58.61 58.76 58.39 58.60 0.1M
2021-03-17 58.56 58.58 58.26 58.33 0.0M
2021-03-16 58.28 58.58 58.22 58.55 0.0M
2021-03-15 58.31 58.46 57.92 58.08 0.0M
2021-03-12 57.93 58.09 57.86 58.09 0.0M
2021-03-11 58.10 58.20 57.98 58.20 0.0M
2021-03-10 57.49 57.97 57.49 57.94 0.0M
2021-03-09 57.26 57.75 57.14 57.65 0.0M
2021-03-08 56.54 57.27 56.34 57.24 0.0M
2021-03-05 56.16 56.70 55.92 56.13 0.0M
2021-03-04 56.48 56.67 56.14 56.62 0.0M
2021-03-03 56.93 57.05 56.26 56.68 0.0M
2021-03-02 56.36 57.11 56.33 56.58 0.1M
2021-03-01 56.33 56.53 56.13 56.53 0.0M
2021-02-26 55.62 56.30 55.36 55.59 0.0M
2021-02-25 56.86 56.86 56.36 56.36 0.0M
2021-02-24 56.31 56.63 56.27 56.58 0.0M
2021-02-23 56.69 56.69 55.66 56.30 0.0M
2021-02-22 56.34 56.60 56.06 56.51 0.1M
2021-02-19 56.56 56.85 56.43 56.76 0.0M
2021-02-18 56.98 57.07 56.36 56.46 0.1M
2021-02-17 57.07 57.18 56.82 56.82 0.0M
2021-02-16 57.43 57.46 57.21 57.29 0.1M
2021-02-15 56.99 57.41 56.89 57.35 0.0M
2021-02-12 56.15 56.60 55.89 56.60 0.0M
2021-02-11 56.09 56.24 55.99 56.19 0.1M
2021-02-10 56.24 56.24 55.67 55.99 0.0M
2021-02-09 56.10 56.11 55.79 56.01 0.0M
2021-02-08 56.17 56.31 56.07 56.07 0.0M
2021-02-05 55.97 56.20 55.80 55.96 0.0M
2021-02-04 55.61 56.13 55.61 55.95 0.1M
2021-02-03 55.95 55.95 55.47 55.59 0.0M
2021-02-02 55.04 55.50 55.04 55.47 0.0M
2021-02-01 54.50 54.88 54.31 54.76 0.0M
2021-01-29 54.28 54.70 54.04 54.04 0.0M
2021-01-28 54.55 55.29 53.92 55.15 0.0M
2021-01-27 55.47 55.75 54.76 55.13 0.0M
2021-01-26 55.34 55.99 55.34 55.71 0.0M
2021-01-25 56.15 56.15 55.25 55.41 0.0M
2021-01-22 55.92 55.94 55.49 55.85 0.0M
2021-01-21 56.56 56.60 56.12 56.12 0.1M
2021-01-20 56.00 56.30 55.93 56.17 0.0M
2021-01-19 56.12 56.14 55.77 55.79 0.0M
2021-01-18 55.70 55.89 55.65 55.88 0.0M
2021-01-15 56.11 56.24 55.49 55.80 0.0M
2021-01-14 56.02 56.40 56.02 56.34 0.0M
2021-01-13 55.89 56.06 55.84 55.95 0.0M
2021-01-12 56.04 56.07 55.81 55.88 0.0M
2021-01-11 56.11 56.18 55.62 55.87 0.0M
2021-01-08 56.30 56.34 56.08 56.22 0.0M
2021-01-07 55.88 55.97 55.64 55.87 0.0M
2021-01-06 55.10 55.78 54.75 55.61 0.0M
2021-01-05 54.82 54.97 54.54 54.85 0.0M
2021-01-04 55.20 55.43 54.75 54.86 0.0M