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
2024-12-30 78.08 78.32 77.98 78.11 0.0M
2024-12-27 77.79 78.34 77.74 78.34 0.0M
2024-12-23 77.56 77.91 77.42 77.80 0.1M
2024-12-20 77.72 77.76 76.68 77.67 0.1M
2024-12-19 78.53 78.79 78.16 78.29 0.0M
2024-12-18 79.41 79.64 79.32 79.42 0.0M
2024-12-17 79.22 79.55 79.15 79.41 0.1M
2024-12-16 79.69 79.76 79.45 79.71 0.1M
2024-12-13 80.05 80.12 79.57 79.70 0.0M
2024-12-12 80.33 80.35 80.02 80.09 0.0M
2024-12-11 79.87 80.29 79.78 80.17 0.0M
2024-12-10 80.16 80.35 79.97 79.98 0.0M
2024-12-09 80.70 80.70 80.28 80.40 0.0M
2024-12-06 80.21 80.43 80.11 80.31 0.0M
2024-12-05 79.96 80.18 79.92 80.16 0.1M
2024-12-04 79.80 80.07 79.67 79.92 0.0M
2024-12-03 79.50 79.86 79.46 79.61 0.1M
2024-12-02 78.55 79.40 78.55 79.30 0.1M
2024-11-29 78.15 78.75 78.08 78.74 0.0M
2024-11-28 78.27 78.51 78.11 78.29 0.0M
2024-11-27 77.94 78.00 77.62 77.93 0.0M
2024-11-26 78.05 78.50 77.92 78.08 0.0M
2024-11-25 78.91 78.95 78.38 78.51 0.0M
2024-11-22 78.03 78.58 77.57 78.56 0.0M
2024-11-21 77.34 77.69 76.83 77.64 0.0M
2024-11-20 77.66 77.80 77.15 77.27 0.0M
2024-11-19 77.91 77.94 76.64 77.31 0.1M
2024-11-18 77.62 77.77 77.17 77.65 0.1M
2024-11-15 77.73 78.04 77.53 77.57 0.0M
2024-11-14 77.56 78.28 77.48 78.27 0.0M
2024-11-13 77.28 77.59 76.91 77.45 0.0M
2024-11-12 78.36 78.43 77.40 77.44 0.0M
2024-11-11 78.82 79.20 78.78 79.04 0.0M
2024-11-08 78.79 78.79 77.98 78.13 0.0M
2024-11-07 78.37 78.97 78.34 78.66 0.1M
2024-11-06 79.33 80.08 78.04 78.21 0.0M
2024-11-05 78.71 78.83 78.31 78.61 0.0M
2024-11-04 78.87 79.07 78.58 78.58 0.1M
2024-11-01 78.21 79.07 78.19 78.87 0.1M
2024-10-31 78.39 78.50 77.67 77.99 0.1M
2024-10-30 79.53 79.57 78.71 78.86 0.1M
2024-10-29 80.67 80.67 79.86 79.86 0.0M
2024-10-28 80.32 80.48 79.84 80.39 0.0M
2024-10-25 80.00 80.15 79.81 80.07 0.0M
2024-10-24 80.29 80.56 80.03 80.03 0.0M
2024-10-23 80.33 80.49 80.00 80.04 0.0M
2024-10-22 80.52 80.52 79.83 80.30 0.0M
2024-10-21 80.99 81.12 80.43 80.48 0.0M
2024-10-18 80.80 81.07 80.76 81.00 0.0M
2024-10-17 80.36 81.07 80.17 80.80 0.1M
2024-10-16 80.05 80.30 79.91 80.07 0.0M
2024-10-15 81.24 81.24 80.29 80.29 0.0M
2024-10-14 80.56 81.00 80.44 81.00 0.0M
2024-10-11 80.02 80.60 79.91 80.53 0.0M
2024-10-10 80.34 80.41 79.91 80.11 0.0M
2024-10-09 79.80 80.26 79.69 80.24 0.0M
2024-10-08 79.45 79.87 79.33 79.69 0.0M
2024-10-07 80.21 80.24 79.71 80.17 0.1M
2024-10-04 79.75 80.11 79.64 80.07 0.1M
2024-10-03 80.13 80.19 79.50 79.67 0.0M
2024-10-02 80.54 80.63 80.00 80.41 0.0M
2024-10-01 80.82 81.02 80.12 80.33 0.1M
2024-09-30 81.11 81.31 80.52 80.63 0.1M
2024-09-27 81.08 81.46 81.05 81.38 0.0M
2024-09-26 80.78 81.08 80.72 80.99 0.0M
2024-09-25 79.77 80.15 79.74 80.00 0.0M
2024-09-24 80.15 80.20 79.77 80.08 0.0M
2024-09-23 79.13 79.54 79.08 79.49 0.0M
2024-09-20 80.12 80.12 79.11 79.11 0.0M
2024-09-19 80.02 80.37 79.79 80.34 0.0M
2024-09-18 79.59 79.60 79.20 79.22 0.0M
2024-09-17 79.78 79.99 79.62 79.64 0.1M
2024-09-16 79.27 79.56 79.25 79.36 0.0M
2024-09-13 79.16 79.61 79.15 79.50 0.0M
2024-09-12 79.23 79.23 78.53 78.91 0.0M
2024-09-11 78.45 78.79 77.96 78.28 0.0M
2024-09-10 78.42 78.86 78.09 78.21 0.0M
2024-09-09 78.42 78.70 78.38 78.70 0.0M
2024-09-06 78.65 79.13 77.95 78.00 0.0M
2024-09-05 79.09 79.32 78.82 78.82 0.3M
2024-09-04 79.18 79.39 79.10 79.28 0.1M
2024-09-03 81.00 81.00 80.00 80.09 0.1M
2024-09-02 80.89 80.89 80.44 80.88 0.0M
2024-08-30 80.93 81.21 80.87 80.88 0.0M
2024-08-29 80.30 80.94 80.30 80.94 0.0M
2024-08-28 80.16 80.43 80.08 80.24 0.0M
2024-08-27 79.93 80.10 79.77 79.95 0.0M
2024-08-26 79.82 80.01 79.75 79.83 0.0M
2024-08-23 79.50 79.86 79.47 79.83 0.1M
2024-08-22 79.21 79.64 79.21 79.47 0.0M
2024-08-21 78.96 79.22 78.92 79.14 0.0M
2024-08-20 79.33 79.39 78.87 78.87 0.0M
2024-08-19 78.84 79.29 78.67 79.27 0.0M
2024-08-16 78.76 78.91 78.55 78.75 0.1M
2024-08-15 77.88 78.68 77.62 78.59 0.0M
2024-08-14 77.56 77.56 77.24 77.56 0.0M
2024-08-13 77.12 77.24 76.55 77.19 0.0M
2024-08-12 77.05 77.15 76.66 76.77 0.0M
2024-08-09 76.60 77.10 76.37 76.80 0.1M
2024-08-08 75.77 76.46 75.41 76.40 0.1M
2024-08-07 75.34 76.47 75.20 76.26 0.1M
2024-08-06 75.54 75.55 74.49 75.11 0.1M
2024-08-05 74.13 75.02 73.81 74.88 0.1M
2024-08-02 77.75 77.77 76.35 76.57 0.0M
2024-08-01 79.57 79.57 78.35 78.45 0.1M
2024-07-31 79.81 79.84 79.40 79.65 0.0M
2024-07-30 78.84 79.20 78.65 78.97 0.0M
2024-07-29 79.13 79.23 78.59 78.60 0.0M
2024-07-26 78.28 78.86 78.15 78.81 0.0M
2024-07-25 78.04 78.25 77.43 78.17 0.0M
2024-07-24 78.66 78.99 78.57 78.74 0.1M
2024-07-23 79.23 79.76 79.00 79.29 0.1M
2024-07-22 78.82 79.45 78.74 79.15 0.0M
2024-07-19 78.74 78.74 78.30 78.38 0.0M
2024-07-18 79.50 79.65 78.95 78.95 0.0M
2024-07-17 79.28 79.38 78.90 79.17 0.0M
2024-07-16 79.41 79.64 79.26 79.57 0.0M
2024-07-15 80.45 80.63 79.79 79.79 0.0M
2024-07-12 80.15 80.72 80.03 80.62 0.0M
2024-07-11 79.76 80.08 79.55 79.89 0.0M
2024-07-10 78.92 79.46 78.80 79.46 0.0M
2024-07-09 79.22 79.48 78.64 78.74 0.0M
2024-07-08 79.42 79.99 79.38 79.47 0.1M
2024-07-05 79.89 80.01 79.28 79.52 0.0M
2024-07-04 79.36 79.78 79.36 79.66 0.0M
2024-07-03 79.01 79.43 78.90 79.18 0.0M
2024-07-02 78.62 78.66 78.23 78.64 0.1M
2024-07-01 79.60 79.60 78.91 78.98 0.1M
2024-06-28 79.17 79.26 78.60 78.74 0.1M
2024-06-27 79.24 79.36 78.88 78.88 0.0M
2024-06-26 79.98 80.17 79.06 79.24 0.0M
2024-06-25 79.65 79.70 79.46 79.67 0.0M
2024-06-24 79.31 79.96 79.16 79.85 0.0M
2024-06-21 79.63 79.86 79.03 79.21 0.0M
2024-06-20 79.25 79.88 79.25 79.88 0.0M
2024-06-19 79.25 79.29 79.05 79.15 0.1M
2024-06-18 79.22 79.25 78.81 79.25 0.1M
2024-06-17 78.90 79.16 78.30 78.70 0.1M
2024-06-14 79.57 79.57 78.44 78.64 0.1M
2024-06-13 80.34 80.34 79.31 79.41 0.0M
2024-06-12 79.93 80.53 79.85 80.38 0.0M
2024-06-11 80.47 80.47 79.31 79.58 0.1M
2024-06-10 79.92 80.31 79.84 80.31 0.0M
2024-06-07 80.76 80.77 80.08 80.54 0.1M
2024-06-06 80.57 80.78 80.46 80.70 0.0M
2024-06-05 79.93 80.35 79.80 80.19 0.0M
2024-06-04 79.55 79.65 79.11 79.39 0.0M
2024-06-03 80.19 80.19 79.65 79.82 0.0M
2024-05-31 79.25 79.57 79.15 79.51 0.0M
2024-05-30 78.66 79.25 78.56 79.19 0.0M
2024-05-29 79.41 79.41 78.69 78.72 0.0M
2024-05-28 80.12 80.19 79.38 79.52 0.0M
2024-05-27 79.70 80.02 79.70 80.02 0.0M
2024-05-24 79.36 79.82 79.19 79.71 0.0M
2024-05-23 80.00 80.16 79.73 79.87 0.0M
2024-05-22 79.88 79.90 79.63 79.74 0.0M
2024-05-21 80.01 80.07 79.70 80.06 0.0M
2024-05-20 80.06 80.24 80.01 80.24 0.0M
2024-05-17 80.12 80.12 79.69 79.92 0.1M
2024-05-16 80.43 80.43 79.91 80.26 0.3M
2024-05-15 80.07 80.25 79.88 80.23 0.0M
2024-05-14 79.66 79.80 79.46 79.77 0.0M
2024-05-13 79.76 79.76 79.48 79.62 0.0M
2024-05-10 79.35 79.72 79.35 79.65 0.0M
2024-05-09 78.80 79.07 78.61 79.05 0.0M
2024-05-08 78.54 78.80 78.48 78.68 0.0M
2024-05-07 77.97 78.45 77.87 78.41 0.0M
2024-05-06 77.21 77.75 77.20 77.60 0.0M
2024-05-03 76.98 77.44 76.81 77.08 0.0M
2024-05-02 76.99 76.99 76.65 76.66 0.1M
2024-04-30 77.59 77.59 76.85 76.99 0.0M
2024-04-29 77.70 77.70 77.37 77.37 0.1M
2024-04-26 77.00 77.43 76.84 77.36 0.0M
2024-04-25 76.95 76.95 75.94 76.42 0.1M
2024-04-24 77.41 77.41 76.84 76.91 0.0M
2024-04-23 76.85 77.18 76.65 77.18 0.0M
2024-04-22 76.24 76.42 75.93 76.30 0.0M
2024-04-19 75.24 75.83 75.15 75.70 0.0M
2024-04-18 75.74 75.90 75.48 75.79 0.0M
2024-04-17 75.63 76.20 75.52 75.58 0.0M
2024-04-16 75.84 75.95 75.33 75.56 0.0M
2024-04-15 76.85 77.37 76.58 76.73 0.0M
2024-04-12 77.21 77.41 76.44 76.62 0.0M
2024-04-11 76.73 76.89 76.05 76.44 0.0M
2024-04-10 77.10 77.14 76.12 76.70 0.0M
2024-04-09 76.92 77.03 76.47 76.57 0.0M
2024-04-08 76.64 77.09 76.58 77.03 0.0M
2024-04-05 76.48 76.67 76.33 76.66 0.1M
2024-04-04 77.27 77.44 77.09 77.34 0.0M
2024-04-03 77.05 77.23 76.85 77.21 0.0M
2024-04-02 78.34 78.34 76.90 77.01 0.1M
2024-03-28 77.49 77.71 77.47 77.65 0.0M
2024-03-27 77.29 77.46 77.18 77.38 0.0M
2024-03-26 77.12 77.34 76.96 77.29 0.0M
2024-03-25 77.13 77.24 76.82 77.15 0.1M
2024-03-22 76.94 77.17 76.85 77.11 0.0M
2024-03-21 76.99 77.11 76.64 77.06 0.0M
2024-03-20 76.08 76.39 76.06 76.33 0.0M
2024-03-19 76.12 76.35 75.99 76.35 0.0M
2024-03-18 76.40 76.40 76.07 76.17 0.0M
2024-03-15 76.59 76.88 76.38 76.40 0.0M
2024-03-14 76.77 76.95 76.44 76.58 0.0M
2024-03-13 76.54 76.79 76.44 76.66 0.0M
2024-03-12 76.11 76.56 75.85 76.47 0.0M
2024-03-11 75.65 75.81 75.50 75.75 0.0M
2024-03-08 76.01 76.20 75.96 75.96 0.0M
2024-03-07 75.09 76.07 74.96 76.03 0.0M
2024-03-06 74.81 75.27 74.81 75.21 0.0M
2024-03-05 74.85 75.02 74.72 74.88 0.0M
2024-03-04 75.12 75.12 74.80 75.00 0.0M
2024-03-01 74.90 75.04 74.67 75.03 0.0M
2024-02-29 74.72 74.88 74.55 74.55 0.0M
2024-02-28 74.82 74.82 74.52 74.57 0.0M
2024-02-27 74.75 74.90 74.55 74.84 0.0M
2024-02-26 74.84 74.88 74.69 74.70 0.0M
2024-02-23 74.80 75.06 74.67 74.98 0.0M
2024-02-22 74.72 74.80 74.41 74.68 0.1M
2024-02-21 74.01 74.04 73.83 74.00 0.3M
2024-02-20 74.08 74.21 73.92 74.06 0.0M
2024-02-19 73.95 74.18 73.89 74.16 0.0M
2024-02-16 73.91 74.09 73.80 74.02 0.0M
2024-02-15 73.47 73.59 73.36 73.56 0.0M
2024-02-14 72.79 73.14 72.71 73.11 0.0M
2024-02-13 73.23 73.25 72.48 72.72 0.0M
2024-02-12 73.24 73.39 73.13 73.39 0.1M
2024-02-09 73.08 73.17 72.78 72.99 0.1M
2024-02-08 73.16 73.32 73.00 73.02 0.0M
2024-02-07 73.39 73.40 73.05 73.09 0.0M
2024-02-06 73.29 73.34 72.87 73.31 0.1M
2024-02-05 72.94 73.14 72.71 72.88 0.1M
2024-02-02 73.28 73.39 72.82 72.89 0.0M
2024-02-01 72.87 73.11 72.74 72.89 0.1M
2024-01-31 73.32 73.35 73.03 73.14 0.0M
2024-01-30 73.19 73.25 73.00 73.11 0.0M
2024-01-29 72.88 72.98 72.76 72.97 0.0M
2024-01-26 72.29 72.90 72.26 72.83 0.0M
2024-01-25 71.71 72.01 71.45 71.97 0.0M
2024-01-24 71.57 71.81 71.43 71.81 0.0M
2024-01-23 71.37 71.37 70.85 70.97 0.1M
2024-01-22 71.06 71.26 70.87 71.15 0.0M
2024-01-19 71.14 71.18 70.50 70.62 0.0M
2024-01-18 70.48 70.86 70.40 70.84 0.0M
2024-01-17 70.45 70.51 70.04 70.47 0.0M
2024-01-16 70.86 71.31 70.81 71.24 0.0M
2024-01-15 71.83 71.86 71.30 71.39 0.1M
2024-01-12 71.61 71.95 71.50 71.75 0.0M
2024-01-11 72.07 72.23 71.15 71.15 0.0M
2024-01-10 71.66 71.85 71.57 71.69 0.0M
2024-01-09 72.04 72.04 71.56 71.80 0.0M
2024-01-08 71.76 71.93 71.46 71.92 0.1M
2024-01-05 71.48 71.90 71.10 71.80 0.0M
2024-01-04 71.72 72.00 71.43 71.97 0.0M
2024-01-03 72.09 72.18 71.21 71.43 0.0M
2024-01-02 72.51 72.62 71.65 72.04 0.1M