iShares Core MSCI Europe UCITS ETF EUR Dist

IMEU
🏛️ germany →
34.48
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 26.70 26.72 26.58 26.59 0.0M
2022-12-29 26.53 26.82 26.50 26.82 0.2M
2022-12-28 26.72 26.80 26.62 26.63 2.2M
2022-12-27 26.82 26.82 26.65 26.65 0.1M
2022-12-23 26.64 26.71 26.51 26.62 0.6M
2022-12-22 26.86 26.94 26.56 26.60 0.7M
2022-12-21 26.48 26.82 26.43 26.80 3.9M
2022-12-20 26.27 26.44 26.22 26.36 12.6M
2022-12-19 26.55 26.61 26.47 26.47 0.0M
2022-12-16 26.71 26.74 26.36 26.43 0.1M
2022-12-15 27.32 27.32 26.72 26.74 0.8M
2022-12-14 27.39 27.57 27.32 27.52 3.2M
2022-12-13 27.27 27.76 27.15 27.53 0.0M
2022-12-12 27.18 27.23 27.10 27.17 0.0M
2022-12-09 27.18 27.33 27.07 27.33 0.1M
2022-12-08 27.15 27.15 26.99 27.08 0.0M
2022-12-07 27.29 27.29 27.09 27.10 0.0M
2022-12-06 27.43 27.45 27.25 27.30 0.0M
2022-12-05 27.50 27.55 27.43 27.44 0.0M
2022-12-02 27.47 27.63 27.35 27.58 0.1M
2022-12-01 27.66 27.68 27.51 27.63 0.0M
2022-11-30 27.32 27.42 27.28 27.41 0.0M
2022-11-29 27.32 27.37 27.18 27.18 0.0M
2022-11-28 27.25 27.32 27.13 27.23 0.1M
2022-11-25 27.32 27.42 27.31 27.39 0.0M
2022-11-24 27.23 27.40 27.21 27.37 0.1M
2022-11-23 27.14 27.26 27.09 27.25 1.3M
2022-11-22 26.97 27.16 26.94 27.12 0.0M
2022-11-21 26.90 27.01 26.86 26.96 2.8M
2022-11-18 26.74 26.94 26.70 26.92 0.0M
2022-11-17 26.86 26.86 26.49 26.63 0.0M
2022-11-16 27.08 27.08 26.80 26.82 0.0M
2022-11-15 27.04 27.09 26.98 27.08 0.0M
2022-11-14 27.00 27.10 26.96 26.99 0.0M
2022-11-11 27.01 27.11 26.91 26.95 0.1M
2022-11-10 26.14 26.94 26.14 26.93 0.0M
2022-11-09 26.23 26.26 26.10 26.21 0.0M
2022-11-08 26.02 26.30 26.02 26.30 0.1M
2022-11-07 25.92 26.19 25.92 26.14 0.1M
2022-11-04 25.73 26.20 25.73 26.03 0.1M
2022-11-03 25.55 25.61 25.39 25.59 0.2M
2022-11-02 26.01 26.05 25.82 25.82 0.1M
2022-11-01 25.99 26.13 25.82 25.89 1.4M
2022-10-31 25.70 25.82 25.63 25.77 0.0M
2022-10-28 25.42 25.68 25.37 25.67 0.1M
2022-10-27 25.54 25.72 25.44 25.67 2.7M
2022-10-26 25.45 25.64 25.41 25.64 0.0M
2022-10-25 25.21 25.50 25.11 25.50 0.0M
2022-10-24 25.07 25.24 24.85 25.12 0.1M
2022-10-21 24.67 24.84 24.46 24.80 0.1M
2022-10-20 24.77 24.94 24.51 24.93 0.1M
2022-10-19 25.01 25.03 24.83 24.83 0.1M
2022-10-18 25.00 25.19 24.94 24.94 0.0M
2022-10-17 24.57 24.98 24.40 24.89 0.2M
2022-10-14 24.68 24.79 24.42 24.42 0.1M
2022-10-13 24.01 24.38 23.76 24.38 0.0M
2022-10-12 24.20 24.36 24.04 24.12 0.1M
2022-10-11 24.21 24.31 24.07 24.28 0.1M
2022-10-10 24.31 24.58 24.28 24.39 0.1M
2022-10-07 24.70 24.83 24.47 24.47 0.0M
2022-10-06 25.06 25.11 24.71 24.76 0.0M
2022-10-05 25.04 25.13 24.84 24.98 0.2M
2022-10-04 24.64 25.17 24.64 25.17 0.0M
2022-10-03 23.98 24.41 23.87 24.40 0.1M
2022-09-30 24.09 24.23 24.04 24.22 0.0M
2022-09-29 24.14 24.14 23.80 23.96 0.1M
2022-09-28 24.10 24.35 23.83 24.35 0.1M
2022-09-27 24.44 24.58 24.23 24.23 0.1M
2022-09-26 24.24 24.45 24.08 24.29 0.1M
2022-09-23 24.92 24.92 24.26 24.35 0.2M
2022-09-22 25.01 25.33 24.92 24.92 0.1M
2022-09-21 25.10 25.40 25.07 25.40 0.1M
2022-09-20 25.55 25.66 25.14 25.18 0.1M
2022-09-19 25.32 25.49 25.11 25.40 0.0M
2022-09-16 25.57 25.62 25.41 25.41 0.1M
2022-09-15 26.04 26.12 25.79 25.83 0.1M
2022-09-14 26.15 26.18 25.90 25.99 0.3M
2022-09-13 26.68 26.96 26.23 26.23 0.1M
2022-09-12 26.20 26.66 26.19 26.61 0.2M
2022-09-09 25.86 26.23 25.86 26.19 0.1M
2022-09-08 25.79 25.80 25.45 25.79 0.0M
2022-09-07 25.59 25.71 25.50 25.67 0.1M
2022-09-06 25.79 25.95 25.67 25.81 0.0M
2022-09-05 25.55 25.78 25.44 25.77 0.1M
2022-09-02 25.54 25.89 25.48 25.89 0.1M
2022-09-01 25.66 25.67 25.36 25.42 0.1M
2022-08-31 26.24 26.24 25.84 25.84 0.2M
2022-08-30 26.37 26.53 26.11 26.14 0.3M
2022-08-29 26.26 26.32 26.10 26.29 0.0M
2022-08-26 27.12 27.12 26.53 26.53 0.0M
2022-08-25 27.09 27.09 26.92 26.98 0.1M
2022-08-24 26.78 26.91 26.72 26.91 0.0M
2022-08-23 26.86 26.96 26.80 26.86 0.1M
2022-08-22 27.14 27.15 26.90 26.99 0.0M
2022-08-19 27.28 27.39 27.19 27.21 0.1M
2022-08-18 27.23 27.41 27.23 27.41 0.0M
2022-08-17 27.57 27.57 27.25 27.27 0.0M
2022-08-16 27.53 27.58 27.45 27.52 0.0M
2022-08-15 27.51 27.51 27.32 27.49 0.0M
2022-08-12 27.35 27.47 27.31 27.39 0.0M
2022-08-11 27.45 27.45 27.29 27.34 0.0M
2022-08-10 27.29 27.60 27.26 27.55 0.0M
2022-08-09 27.49 27.49 27.33 27.35 0.0M
2022-08-08 27.56 27.65 27.43 27.51 0.1M
2022-08-05 27.56 27.56 27.32 27.35 0.3M
2022-08-04 27.53 27.72 27.50 27.55 0.0M
2022-08-03 27.35 27.53 27.30 27.53 0.1M
2022-08-02 27.32 27.39 27.25 27.39 0.1M
2022-08-01 27.50 27.61 27.45 27.45 0.0M
2022-07-29 27.28 27.51 27.28 27.50 0.0M
2022-07-28 27.01 27.15 26.89 27.15 0.0M
2022-07-27 26.85 26.94 26.79 26.87 0.0M
2022-07-26 26.75 26.83 26.71 26.75 0.0M
2022-07-25 26.57 26.79 26.54 26.75 0.0M
2022-07-22 26.54 26.79 26.54 26.67 0.0M
2022-07-21 26.45 26.63 26.39 26.63 0.1M
2022-07-20 26.62 26.71 26.39 26.52 0.2M
2022-07-19 26.11 26.59 25.99 26.57 0.1M
2022-07-18 26.10 26.35 26.10 26.23 0.0M
2022-07-15 25.59 25.99 25.59 25.98 0.0M
2022-07-14 25.88 25.88 25.45 25.51 0.0M
2022-07-13 26.06 26.08 25.73 25.91 0.0M
2022-07-12 25.95 26.17 25.83 26.17 0.0M
2022-07-11 25.83 26.08 25.83 26.06 0.1M
2022-07-08 26.01 26.16 25.95 26.13 0.1M
2022-07-07 25.81 26.05 25.77 26.03 0.0M
2022-07-06 25.50 25.61 25.41 25.55 0.0M
2022-07-05 25.79 25.79 25.14 25.14 0.1M
2022-07-04 25.73 25.78 25.65 25.65 0.1M
2022-07-01 25.26 25.64 25.26 25.55 0.1M
2022-06-30 25.57 25.57 25.33 25.51 0.1M
2022-06-29 25.83 25.95 25.71 25.93 0.1M
2022-06-28 26.13 26.20 26.01 26.01 0.0M
2022-06-27 26.00 26.15 25.92 25.97 0.0M
2022-06-24 25.26 25.88 25.25 25.88 0.0M
2022-06-23 25.25 25.41 25.06 25.13 0.0M
2022-06-22 25.20 25.43 25.12 25.38 0.0M
2022-06-21 25.62 25.73 25.54 25.56 0.0M
2022-06-20 25.19 25.48 25.19 25.48 0.0M
2022-06-17 25.23 25.58 25.16 25.20 0.1M
2022-06-16 25.77 25.77 25.21 25.21 0.0M
2022-06-15 25.75 25.93 25.56 25.86 0.1M
2022-06-14 26.02 26.04 25.49 25.49 0.0M
2022-06-13 26.14 26.22 25.74 25.81 0.2M
2022-06-10 26.99 26.99 26.41 26.41 0.0M
2022-06-09 27.35 27.44 27.16 27.16 0.0M
2022-06-08 27.69 27.72 27.41 27.52 0.0M
2022-06-07 27.67 27.70 27.52 27.70 0.0M
2022-06-06 27.75 27.91 27.71 27.80 0.0M
2022-06-03 27.72 27.72 27.47 27.51 0.0M
2022-06-02 27.58 27.65 27.52 27.60 0.0M
2022-06-01 27.82 27.82 27.41 27.42 0.0M
2022-05-31 27.82 27.87 27.67 27.67 0.0M
2022-05-30 27.87 27.95 27.83 27.87 0.2M
2022-05-27 27.47 27.74 27.37 27.74 0.1M
2022-05-26 27.13 27.43 27.13 27.38 0.0M
2022-05-25 27.14 27.17 26.94 27.08 0.0M
2022-05-24 26.94 27.10 26.87 26.92 0.0M
2022-05-23 27.15 27.21 26.93 27.21 0.0M
2022-05-20 26.85 27.08 26.79 26.84 0.0M
2022-05-19 26.76 26.76 26.41 26.66 0.0M
2022-05-18 27.35 27.36 26.99 26.99 0.0M
2022-05-17 27.23 27.45 27.16 27.33 0.0M
2022-05-16 26.90 27.00 26.77 26.95 0.0M
2022-05-13 26.56 26.98 26.52 26.98 0.0M
2022-05-12 26.06 26.52 25.96 26.38 0.1M
2022-05-11 26.61 26.88 26.39 26.87 0.1M
2022-05-10 26.48 26.74 26.42 26.42 0.2M
2022-05-09 26.91 26.97 26.22 26.22 0.1M
2022-05-06 27.37 27.38 26.84 27.00 0.1M
2022-05-05 28.16 28.16 27.45 27.51 0.3M
2022-05-04 27.97 27.98 27.64 27.64 0.0M
2022-05-03 27.86 28.00 27.79 27.95 0.1M
2022-05-02 27.94 27.97 27.64 27.68 0.0M
2022-04-29 28.16 28.35 28.09 28.18 0.1M
2022-04-28 28.00 28.13 27.82 27.96 0.0M
2022-04-27 27.57 27.79 27.33 27.75 0.0M
2022-04-26 28.02 28.03 27.53 27.53 0.1M
2022-04-25 27.84 28.01 27.67 27.79 0.0M
2022-04-22 28.46 28.54 28.24 28.24 0.1M
2022-04-21 28.66 28.92 28.65 28.76 0.0M
2022-04-20 28.47 28.73 28.47 28.70 0.1M
2022-04-19 28.46 28.53 28.24 28.43 0.1M
2022-04-14 28.50 28.66 28.44 28.66 0.1M
2022-04-13 28.42 28.49 28.30 28.46 0.1M
2022-04-12 28.22 28.50 28.17 28.45 0.0M
2022-04-11 28.64 28.70 28.45 28.57 0.2M
2022-04-08 28.67 28.71 28.56 28.71 0.1M
2022-04-07 28.45 28.65 28.33 28.34 0.0M
2022-04-06 28.69 28.74 28.18 28.36 0.1M
2022-04-05 28.78 28.85 28.64 28.77 0.2M
2022-04-04 28.64 28.78 28.46 28.72 0.0M
2022-04-01 28.40 28.55 28.34 28.49 0.4M
2022-03-31 28.69 28.70 28.35 28.35 0.0M
2022-03-30 28.58 28.63 28.48 28.61 0.0M
2022-03-29 28.50 28.81 28.46 28.73 0.1M
2022-03-28 28.31 28.54 28.24 28.24 0.3M
2022-03-25 28.19 28.32 28.09 28.15 0.2M
2022-03-24 28.27 28.31 28.11 28.13 0.1M
2022-03-23 28.49 28.55 28.17 28.17 0.0M
2022-03-22 28.28 28.49 28.28 28.49 0.1M
2022-03-21 28.19 28.31 28.18 28.18 0.0M
2022-03-18 27.99 28.22 27.70 28.22 0.1M
2022-03-17 28.00 28.02 27.72 27.96 0.1M
2022-03-16 27.53 27.96 27.52 27.83 0.1M
2022-03-15 26.73 27.08 26.50 27.07 0.1M
2022-03-14 26.93 27.23 26.88 27.06 0.1M
2022-03-11 26.68 27.10 26.46 26.79 0.2M
2022-03-10 26.87 26.89 26.29 26.50 0.6M
2022-03-09 26.39 27.01 26.35 27.01 0.2M
2022-03-08 25.70 26.27 25.69 25.74 0.1M
2022-03-07 25.68 26.26 25.16 25.81 0.2M
2022-03-04 26.92 27.00 26.10 26.10 0.2M
2022-03-03 27.79 27.80 27.11 27.12 0.1M
2022-03-02 27.39 27.80 27.25 27.61 0.2M
2022-03-01 28.14 28.18 27.42 27.42 0.1M
2022-02-28 27.77 28.11 27.62 28.11 0.1M
2022-02-25 27.56 28.16 27.37 28.14 0.1M
2022-02-24 27.23 27.56 26.96 27.24 0.1M
2022-02-23 28.31 28.51 28.13 28.16 0.1M
2022-02-22 27.66 28.30 27.63 28.18 0.1M
2022-02-21 28.68 28.70 28.01 28.19 0.1M
2022-02-18 28.80 28.87 28.49 28.55 0.1M
2022-02-17 28.99 29.01 28.68 28.76 0.0M
2022-02-16 28.95 29.04 28.82 28.94 0.1M
2022-02-15 28.54 28.95 28.54 28.95 0.1M
2022-02-14 28.52 28.58 28.20 28.52 0.1M
2022-02-11 29.00 29.12 28.89 29.04 0.0M
2022-02-10 29.47 29.47 29.13 29.26 0.1M
2022-02-09 29.14 29.38 29.13 29.36 0.1M
2022-02-08 28.90 29.06 28.80 28.87 0.2M
2022-02-07 28.85 28.90 28.60 28.84 0.1M
2022-02-04 29.13 29.15 28.59 28.65 0.0M
2022-02-03 29.45 29.45 28.97 28.97 0.0M
2022-02-02 29.53 29.61 29.50 29.50 0.0M
2022-02-01 29.33 29.45 29.24 29.40 0.1M
2022-01-31 29.12 29.15 28.90 29.04 0.1M
2022-01-28 29.06 29.06 28.50 28.85 0.1M
2022-01-27 28.56 29.20 28.55 29.14 0.0M
2022-01-26 28.70 29.05 28.70 28.92 0.1M
2022-01-25 28.46 28.54 28.19 28.38 0.1M
2022-01-24 29.15 29.23 28.12 28.17 0.5M
2022-01-21 29.45 29.48 29.07 29.29 0.0M
2022-01-20 29.75 29.85 29.60 29.85 0.0M
2022-01-19 29.48 29.84 29.48 29.69 0.1M
2022-01-18 29.75 29.75 29.50 29.62 0.1M
2022-01-17 29.80 29.94 29.75 29.93 0.1M
2022-01-14 29.74 29.85 29.68 29.71 0.0M
2022-01-13 29.92 30.04 29.90 29.97 0.1M
2022-01-12 29.98 30.05 29.90 29.99 0.0M
2022-01-11 29.83 29.90 29.70 29.82 0.0M
2022-01-10 30.05 30.05 29.49 29.52 0.1M
2022-01-07 29.99 30.05 29.87 29.98 0.1M
2022-01-06 30.03 30.13 29.90 30.00 0.0M
2022-01-05 30.41 30.44 30.36 30.42 0.0M
2022-01-04 30.29 30.47 30.27 30.38 0.1M
2022-01-03 30.20 30.30 30.11 30.19 0.3M