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
2022-12-30 62.58 62.58 62.34 62.34 0.1M
2022-12-29 62.13 62.83 62.06 62.78 0.0M
2022-12-28 62.80 62.80 62.34 62.34 0.1M
2022-12-27 62.43 62.78 62.43 62.51 0.0M
2022-12-23 62.36 62.57 62.08 62.39 0.1M
2022-12-22 63.03 63.18 62.25 62.30 0.0M
2022-12-21 62.06 62.89 62.06 62.85 0.1M
2022-12-20 61.57 62.03 61.49 61.88 0.0M
2022-12-19 62.04 62.35 62.04 62.08 0.1M
2022-12-16 62.63 62.66 61.78 61.94 0.1M
2022-12-15 64.02 64.02 62.74 62.74 0.0M
2022-12-14 64.37 64.55 64.11 64.54 0.0M
2022-12-13 64.00 65.13 63.80 64.51 0.1M
2022-12-12 63.83 63.92 63.62 63.83 0.0M
2022-12-09 63.80 64.08 63.52 64.08 0.0M
2022-12-08 63.65 63.70 63.39 63.55 0.0M
2022-12-07 64.03 64.11 63.60 63.70 0.1M
2022-12-06 64.45 64.52 63.96 64.13 0.1M
2022-12-05 64.58 64.71 64.38 64.38 0.1M
2022-12-02 64.59 65.10 64.38 64.76 0.0M
2022-12-01 64.92 64.99 64.59 64.87 0.1M
2022-11-30 64.07 64.38 63.96 64.38 0.0M
2022-11-29 64.01 64.13 63.74 63.79 0.0M
2022-11-28 63.88 64.08 63.60 63.89 0.0M
2022-11-25 64.09 64.28 64.05 64.23 0.0M
2022-11-24 63.88 64.30 63.88 64.19 0.1M
2022-11-23 63.63 63.99 63.55 63.91 0.0M
2022-11-22 63.16 63.64 63.10 63.55 0.0M
2022-11-21 63.12 63.23 62.99 63.19 0.0M
2022-11-18 62.71 63.20 62.65 63.15 0.0M
2022-11-17 63.02 63.02 62.07 62.48 0.0M
2022-11-16 63.23 63.24 62.60 62.65 0.0M
2022-11-15 63.16 63.46 62.92 63.22 0.0M
2022-11-14 63.12 63.37 62.96 63.04 0.0M
2022-11-11 63.06 63.29 62.82 62.92 0.1M
2022-11-10 60.98 62.85 60.96 62.85 0.1M
2022-11-09 61.29 61.29 61.00 61.21 0.0M
2022-11-08 60.60 61.40 60.60 61.37 0.0M
2022-11-07 60.44 61.10 60.44 60.88 0.0M
2022-11-04 60.03 61.10 60.02 60.67 0.1M
2022-11-03 59.58 59.70 59.15 59.65 0.0M
2022-11-02 60.62 60.62 60.17 60.24 0.0M
2022-11-01 60.57 60.94 60.27 60.37 0.0M
2022-10-31 59.90 60.18 59.70 60.05 0.1M
2022-10-28 59.20 59.83 59.13 59.80 0.1M
2022-10-27 59.56 59.88 59.33 59.86 0.1M
2022-10-26 59.39 59.78 59.09 59.78 0.1M
2022-10-25 58.81 59.45 58.58 59.45 0.0M
2022-10-24 58.56 58.96 57.95 58.58 0.0M
2022-10-21 57.56 57.91 57.02 57.85 0.0M
2022-10-20 57.85 58.25 57.62 58.17 0.0M
2022-10-19 58.33 58.45 57.97 57.98 0.0M
2022-10-18 58.39 58.87 58.18 58.18 0.0M
2022-10-17 57.40 58.30 56.96 58.03 0.0M
2022-10-14 57.60 57.87 56.99 56.99 0.1M
2022-10-13 56.00 56.95 55.40 56.89 0.0M
2022-10-12 56.47 56.86 56.07 56.30 0.0M
2022-10-11 56.52 56.77 56.15 56.64 0.1M
2022-10-10 57.05 57.35 56.65 56.93 0.1M
2022-10-07 57.66 57.93 57.13 57.13 0.0M
2022-10-06 58.53 58.65 57.69 57.80 0.0M
2022-10-05 58.47 58.66 58.00 58.31 0.0M
2022-10-04 57.53 58.80 57.53 58.80 0.1M
2022-10-03 56.12 57.00 55.65 56.93 0.1M
2022-09-30 56.09 56.65 56.09 56.54 0.0M
2022-09-29 56.29 56.32 55.49 55.86 0.0M
2022-09-28 56.25 56.79 55.57 56.79 0.0M
2022-09-27 56.96 57.36 56.51 56.51 0.0M
2022-09-26 56.57 57.03 56.18 56.64 0.1M
2022-09-23 58.15 58.15 56.60 56.80 0.0M
2022-09-22 58.39 59.06 58.12 58.12 0.0M
2022-09-21 58.66 59.26 58.50 59.26 0.0M
2022-09-20 59.66 59.77 58.65 58.68 0.0M
2022-09-19 59.00 59.55 58.63 59.33 0.0M
2022-09-16 59.74 59.83 59.33 59.33 0.0M
2022-09-15 60.81 61.00 60.22 60.33 0.0M
2022-09-14 61.05 61.16 60.47 60.70 0.1M
2022-09-13 62.32 62.53 61.27 61.27 0.0M
2022-09-12 61.23 62.25 61.18 62.13 0.0M
2022-09-09 60.41 61.25 60.41 61.15 0.0M
2022-09-08 60.23 60.31 59.43 60.23 0.0M
2022-09-07 59.81 60.04 59.62 59.95 0.0M
2022-09-06 60.25 60.61 59.90 60.29 0.0M
2022-09-05 59.70 60.21 59.47 60.15 0.0M
2022-09-02 59.71 60.50 59.48 60.50 0.0M
2022-09-01 60.00 60.00 59.23 59.38 0.1M
2022-08-31 61.20 61.28 60.38 60.38 0.1M
2022-08-30 61.64 62.02 60.94 61.05 0.0M
2022-08-29 61.50 61.53 60.95 61.40 0.0M
2022-08-26 63.28 63.29 61.96 61.96 0.1M
2022-08-25 63.23 63.30 62.78 62.95 0.0M
2022-08-24 62.52 62.90 62.32 62.82 0.0M
2022-08-23 62.76 63.00 62.62 62.73 0.0M
2022-08-22 63.33 63.38 62.72 63.00 0.0M
2022-08-19 63.64 63.90 63.47 63.54 0.1M
2022-08-18 63.54 63.94 63.54 63.94 0.0M
2022-08-17 64.37 64.39 63.57 63.64 0.0M
2022-08-16 64.23 64.39 64.04 64.21 0.0M
2022-08-15 64.18 64.19 63.84 64.08 0.0M
2022-08-12 63.79 64.00 63.72 63.90 0.0M
2022-08-11 63.96 64.00 63.62 63.81 0.1M
2022-08-10 62.97 63.73 62.90 63.59 0.0M
2022-08-09 63.45 63.52 63.12 63.12 0.0M
2022-08-08 63.65 63.86 63.37 63.55 0.1M
2022-08-05 63.55 63.60 63.05 63.12 0.2M
2022-08-04 63.50 63.97 63.40 63.54 0.0M
2022-08-03 63.01 63.50 62.98 63.46 0.0M
2022-08-02 63.23 63.24 62.80 63.21 0.1M
2022-08-01 63.47 63.73 63.30 63.36 0.1M
2022-07-29 62.95 63.54 62.90 63.47 0.0M
2022-07-28 62.37 62.69 62.08 62.69 0.0M
2022-07-27 62.02 62.19 61.88 62.04 0.0M
2022-07-26 61.83 61.98 61.66 61.78 0.0M
2022-07-25 61.47 61.87 61.32 61.77 0.0M
2022-07-22 61.35 61.95 61.35 61.63 0.0M
2022-07-21 61.10 61.55 61.00 61.55 0.0M
2022-07-20 61.47 61.63 61.03 61.26 0.1M
2022-07-19 60.48 61.46 59.99 61.40 0.0M
2022-07-18 60.56 60.90 60.50 60.59 0.0M
2022-07-15 59.19 60.07 59.19 60.07 0.0M
2022-07-14 59.78 59.86 58.75 58.95 0.0M
2022-07-13 60.16 60.40 59.39 59.92 0.1M
2022-07-12 60.05 60.51 59.86 60.51 0.2M
2022-07-11 59.76 60.39 59.76 60.30 0.0M
2022-07-08 60.18 60.52 59.98 60.48 0.0M
2022-07-07 59.74 60.26 59.74 60.24 0.1M
2022-07-06 58.88 59.35 58.81 59.14 0.0M
2022-07-05 59.68 59.70 58.16 58.16 0.0M
2022-07-04 59.49 59.66 59.32 59.32 0.0M
2022-07-01 58.47 59.34 58.47 59.14 0.0M
2022-06-30 59.13 59.20 58.64 59.04 0.1M
2022-06-29 59.81 60.07 59.48 60.03 0.1M
2022-06-28 60.52 60.71 60.20 60.20 0.0M
2022-06-27 60.23 60.60 59.87 60.14 0.0M
2022-06-24 58.48 59.90 58.46 59.90 0.0M
2022-06-23 58.47 58.78 57.76 58.19 0.0M
2022-06-22 58.34 58.88 58.09 58.71 0.0M
2022-06-21 59.29 59.61 59.12 59.15 0.1M
2022-06-20 58.68 58.93 58.30 58.93 0.1M
2022-06-17 58.58 59.26 58.30 58.30 0.1M
2022-06-16 59.64 59.67 58.33 58.36 0.1M
2022-06-15 59.58 60.11 59.08 59.85 0.0M
2022-06-14 60.20 60.20 58.99 58.99 0.1M
2022-06-13 60.48 60.64 59.55 59.76 0.1M
2022-06-10 62.40 62.40 61.02 61.08 0.1M
2022-06-09 63.28 63.44 62.63 62.77 0.0M
2022-06-08 63.99 64.03 63.29 63.65 0.0M
2022-06-07 63.94 64.03 63.63 64.03 0.0M
2022-06-06 64.01 64.52 64.01 64.20 0.0M
2022-06-03 64.16 64.22 63.49 63.58 0.0M
2022-06-02 63.72 63.86 63.52 63.77 0.0M
2022-06-01 64.30 64.35 63.34 63.35 0.0M
2022-05-31 64.20 64.44 63.90 63.98 0.1M
2022-05-30 64.48 64.61 64.25 64.45 0.0M
2022-05-27 63.50 64.13 63.25 64.13 0.0M
2022-05-26 62.65 63.41 62.65 63.27 0.0M
2022-05-25 62.68 62.78 62.23 62.61 0.0M
2022-05-24 62.30 62.64 62.18 62.22 0.0M
2022-05-23 62.77 62.88 62.21 62.88 0.0M
2022-05-20 62.09 62.63 62.00 62.04 0.0M
2022-05-19 61.87 61.90 60.98 61.67 0.0M
2022-05-18 63.20 63.24 62.43 62.43 0.1M
2022-05-17 62.87 63.51 62.78 63.18 0.1M
2022-05-16 62.21 62.47 61.91 62.31 0.1M
2022-05-13 61.40 62.43 61.40 62.43 0.0M
2022-05-12 60.24 61.28 60.07 61.01 0.1M
2022-05-11 60.81 61.50 60.40 61.41 0.0M
2022-05-10 60.55 61.15 60.43 60.45 0.0M
2022-05-09 61.52 61.70 60.00 60.01 0.0M
2022-05-06 62.54 62.59 61.37 61.74 0.0M
2022-05-05 64.42 64.42 62.81 62.90 0.0M
2022-05-04 64.00 64.02 63.22 63.22 0.1M
2022-05-03 63.69 64.01 63.50 63.93 0.1M
2022-05-02 63.79 63.87 62.60 63.28 0.1M
2022-04-29 64.35 64.75 64.15 64.38 0.0M
2022-04-28 63.88 64.24 63.34 63.82 0.0M
2022-04-27 62.84 63.54 62.29 63.34 0.0M
2022-04-26 64.00 64.04 62.85 62.85 0.0M
2022-04-25 63.54 63.90 63.07 63.43 0.0M
2022-04-22 64.94 65.16 64.50 64.50 0.0M
2022-04-21 65.62 66.00 65.50 65.66 0.0M
2022-04-20 65.05 65.61 64.97 65.53 0.1M
2022-04-19 65.05 65.13 64.48 64.92 0.0M
2022-04-14 65.07 65.50 64.92 65.36 0.0M
2022-04-13 64.86 64.98 64.59 64.98 0.0M
2022-04-12 64.43 65.09 64.37 64.93 0.0M
2022-04-11 65.35 65.52 65.04 65.16 0.0M
2022-04-08 65.45 65.55 65.15 65.52 0.0M
2022-04-07 64.94 65.38 64.52 64.63 0.0M
2022-04-06 65.50 65.57 64.25 64.75 0.0M
2022-04-05 65.67 65.81 65.33 65.64 0.1M
2022-04-04 65.37 65.58 64.90 65.50 0.1M
2022-04-01 64.78 65.11 64.68 64.97 0.1M
2022-03-31 65.44 65.44 64.70 64.70 0.0M
2022-03-30 65.18 65.26 64.91 65.24 0.0M
2022-03-29 65.04 65.72 64.86 65.48 0.0M
2022-03-28 64.64 65.12 64.41 64.41 0.1M
2022-03-25 64.35 64.65 64.12 64.29 0.1M
2022-03-24 64.55 64.66 64.18 64.23 0.1M
2022-03-23 65.06 65.20 64.28 64.28 0.0M
2022-03-22 64.61 65.10 64.57 65.10 0.1M
2022-03-21 64.37 64.64 64.30 64.41 0.0M
2022-03-18 63.84 64.41 63.34 64.41 0.0M
2022-03-17 63.86 63.88 63.28 63.80 0.1M
2022-03-16 62.83 63.78 62.76 63.44 0.1M
2022-03-15 60.96 61.81 60.50 61.75 0.1M
2022-03-14 61.37 62.18 61.34 61.68 0.1M
2022-03-11 60.81 61.88 60.41 61.07 0.1M
2022-03-10 61.36 61.42 60.07 60.50 0.1M
2022-03-09 60.21 61.78 60.01 61.78 0.1M
2022-03-08 58.75 60.02 58.58 58.79 0.1M
2022-03-07 58.52 60.01 57.46 58.91 0.1M
2022-03-04 61.42 61.65 59.57 59.57 0.2M
2022-03-03 63.40 63.53 61.80 61.90 0.0M
2022-03-02 62.34 63.47 62.11 63.08 0.1M
2022-03-01 64.15 64.23 62.63 62.63 0.1M
2022-02-28 63.50 64.19 63.02 64.16 0.1M
2022-02-25 62.95 64.29 62.50 64.25 0.1M
2022-02-24 62.48 62.95 61.56 62.22 0.1M
2022-02-23 64.68 65.15 64.22 64.32 0.0M
2022-02-22 63.20 64.73 63.13 64.39 0.1M
2022-02-21 65.59 65.60 63.97 64.41 0.0M
2022-02-18 65.82 65.91 65.11 65.24 0.0M
2022-02-17 66.27 66.34 65.50 65.69 0.0M
2022-02-16 66.21 66.49 65.89 66.09 0.0M
2022-02-15 65.25 66.15 65.24 66.15 0.1M
2022-02-14 65.27 65.30 64.48 65.28 0.1M
2022-02-11 66.23 66.63 65.99 66.37 0.1M
2022-02-10 67.18 67.20 66.40 66.71 0.0M
2022-02-09 66.35 66.98 66.34 66.94 0.0M
2022-02-08 65.92 66.31 65.53 65.85 0.0M
2022-02-07 65.79 65.99 65.20 65.78 0.1M
2022-02-04 66.43 66.47 65.23 65.32 0.0M
2022-02-03 67.16 67.16 66.13 66.14 0.1M
2022-02-02 67.29 67.59 67.24 67.24 0.1M
2022-02-01 66.88 67.14 66.69 67.09 0.1M
2022-01-31 66.56 66.56 65.90 66.18 0.1M
2022-01-28 66.26 66.29 64.99 65.77 0.1M
2022-01-27 65.11 66.66 65.11 66.43 0.1M
2022-01-26 65.53 66.32 65.53 65.92 0.0M
2022-01-25 64.93 65.13 64.34 64.84 0.0M
2022-01-24 66.52 66.68 64.06 64.28 0.1M
2022-01-21 67.17 67.25 66.38 66.82 0.0M
2022-01-20 67.88 68.08 67.43 68.06 0.2M
2022-01-19 67.21 68.09 67.15 67.71 0.0M
2022-01-18 67.84 67.84 67.26 67.56 0.0M
2022-01-17 67.97 68.28 67.80 68.20 0.1M
2022-01-14 67.82 68.08 67.62 67.71 0.1M
2022-01-13 68.20 68.52 68.13 68.37 0.0M
2022-01-12 68.27 68.47 67.96 68.37 0.0M
2022-01-11 67.99 68.10 67.68 67.91 0.0M
2022-01-10 68.51 68.54 67.18 67.31 0.0M
2022-01-07 68.40 68.50 68.01 68.34 0.1M
2022-01-06 68.47 68.70 68.16 68.47 0.1M
2022-01-05 69.29 69.43 69.16 69.35 0.0M
2022-01-04 69.11 69.48 69.00 69.26 0.1M
2022-01-03 68.72 69.04 68.62 68.84 0.3M