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
2023-12-29 29.78 29.81 29.75 29.79 0.0M
2023-12-28 29.85 29.89 29.69 29.70 0.0M
2023-12-27 29.62 29.82 29.62 29.76 0.0M
2023-12-22 29.58 29.79 29.58 29.73 0.0M
2023-12-21 29.63 29.68 29.54 29.67 0.1M
2023-12-20 29.78 29.80 29.63 29.76 0.0M
2023-12-19 29.62 29.69 29.58 29.68 0.2M
2023-12-18 29.56 29.66 29.54 29.57 0.1M
2023-12-15 29.72 29.80 29.60 29.67 0.0M
2023-12-14 29.79 29.90 29.49 29.64 0.0M
2023-12-13 29.45 29.55 29.42 29.42 0.0M
2023-12-12 29.62 29.62 29.39 29.42 0.0M
2023-12-11 29.41 29.50 29.35 29.47 0.2M
2023-12-08 29.19 29.46 29.19 29.42 0.0M
2023-12-07 29.17 29.24 29.14 29.19 0.1M
2023-12-06 29.16 29.31 29.13 29.27 0.0M
2023-12-05 28.96 29.14 28.95 29.14 0.0M
2023-12-04 28.97 29.07 28.96 29.00 0.1M
2023-12-01 28.83 29.02 28.80 29.02 0.0M
2023-11-30 28.62 28.73 28.55 28.71 0.0M
2023-11-29 28.45 28.60 28.45 28.55 0.0M
2023-11-28 28.45 28.46 28.33 28.45 0.1M
2023-11-27 28.61 28.65 28.53 28.53 0.0M
2023-11-24 28.53 28.65 28.53 28.65 0.0M
2023-11-23 28.53 28.58 28.49 28.58 0.0M
2023-11-22 28.43 28.51 28.43 28.47 0.0M
2023-11-21 28.39 28.41 28.33 28.39 0.1M
2023-11-20 28.35 28.41 28.32 28.40 0.0M
2023-11-17 28.19 28.40 28.19 28.36 0.1M
2023-11-16 28.18 28.22 28.05 28.05 0.0M
2023-11-15 28.32 28.46 28.32 28.33 0.1M
2023-11-14 27.90 28.27 27.88 28.22 0.2M
2023-11-13 27.83 27.90 27.77 27.90 0.0M
2023-11-10 27.84 27.84 27.60 27.68 0.0M
2023-11-09 27.74 27.99 27.67 27.96 0.0M
2023-11-08 27.55 27.85 27.55 27.73 0.0M
2023-11-07 27.62 27.71 27.60 27.66 0.0M
2023-11-06 27.77 27.77 27.67 27.69 0.0M
2023-11-03 27.81 27.83 27.69 27.73 0.0M
2023-11-02 27.48 27.76 27.47 27.70 0.1M
2023-11-01 27.20 27.34 27.10 27.28 0.0M
2023-10-31 26.97 27.14 26.95 27.06 0.0M
2023-10-30 26.96 27.05 26.92 26.95 0.1M
2023-10-27 27.02 27.14 26.80 26.83 0.0M
2023-10-26 26.97 27.16 26.90 27.08 0.0M
2023-10-25 27.15 27.25 27.06 27.21 0.0M
2023-10-24 27.10 27.23 26.98 27.19 0.0M
2023-10-23 27.13 27.14 26.86 27.08 0.1M
2023-10-20 27.23 27.35 27.12 27.12 0.1M
2023-10-19 27.66 27.66 27.45 27.50 0.0M
2023-10-18 28.02 28.10 27.79 27.79 0.0M
2023-10-17 28.06 28.20 27.94 28.10 0.0M
2023-10-16 28.19 28.21 27.96 28.16 0.0M
2023-10-13 28.27 28.30 28.04 28.07 0.0M
2023-10-12 28.43 28.53 28.33 28.33 0.1M
2023-10-11 28.20 28.38 28.20 28.29 0.1M
2023-10-10 27.99 28.27 27.97 28.27 0.1M
2023-10-09 27.74 27.84 27.63 27.72 0.0M
2023-10-06 27.61 27.79 27.50 27.79 0.0M
2023-10-05 27.58 27.68 27.47 27.57 0.0M
2023-10-04 27.30 27.69 27.30 27.48 0.1M
2023-10-03 27.75 27.87 27.50 27.50 0.0M
2023-10-02 28.18 28.21 27.76 27.81 0.0M
2023-09-29 28.18 28.33 28.10 28.10 0.0M
2023-09-28 27.90 28.02 27.75 28.02 0.1M
2023-09-27 27.90 28.03 27.84 27.88 0.0M
2023-09-26 27.97 28.02 27.85 27.92 0.0M
2023-09-25 28.19 28.30 27.94 28.10 0.0M
2023-09-22 28.19 28.34 28.17 28.26 0.1M
2023-09-21 28.56 28.56 28.35 28.35 0.1M
2023-09-20 28.57 28.75 28.56 28.74 0.0M
2023-09-19 28.45 28.55 28.43 28.48 0.0M
2023-09-18 28.75 28.75 28.44 28.49 0.1M
2023-09-15 28.99 28.99 28.78 28.79 0.0M
2023-09-14 28.30 28.75 28.29 28.71 0.0M
2023-09-13 28.23 28.32 28.11 28.30 0.0M
2023-09-12 28.51 28.51 28.36 28.39 0.0M
2023-09-11 28.47 28.58 28.38 28.45 0.0M
2023-09-08 28.35 28.37 28.10 28.34 0.0M
2023-09-07 28.20 28.38 28.18 28.30 0.0M
2023-09-06 28.32 28.38 28.22 28.29 0.0M
2023-09-05 28.37 28.56 28.30 28.47 0.0M
2023-09-04 28.68 28.79 28.51 28.53 0.0M
2023-09-01 28.56 28.68 28.51 28.54 0.1M
2023-08-31 28.60 28.72 28.54 28.54 0.0M
2023-08-30 28.68 28.69 28.52 28.60 0.0M
2023-08-29 28.51 28.66 28.48 28.66 0.0M
2023-08-28 28.26 28.48 28.26 28.46 0.1M
2023-08-25 28.12 28.26 28.10 28.14 0.0M
2023-08-24 28.51 28.52 28.12 28.12 0.1M
2023-08-23 28.22 28.33 28.17 28.25 0.0M
2023-08-22 28.09 28.27 28.09 28.14 0.0M
2023-08-21 27.98 28.17 27.93 27.96 0.0M
2023-08-18 27.94 27.97 27.74 27.92 0.0M
2023-08-17 28.24 28.29 28.07 28.08 0.1M
2023-08-16 28.58 28.69 28.55 28.62 0.0M
2023-08-15 28.91 28.92 28.54 28.63 0.0M
2023-08-14 28.82 28.93 28.80 28.91 0.0M
2023-08-11 29.02 29.05 28.79 28.85 0.0M
2023-08-10 29.01 29.24 29.01 29.19 0.0M
2023-08-09 29.05 29.08 28.90 28.93 0.0M
2023-08-08 28.75 28.81 28.63 28.80 0.0M
2023-08-07 28.73 28.85 28.67 28.85 0.0M
2023-08-04 28.76 28.84 28.57 28.81 0.0M
2023-08-03 28.70 28.77 28.59 28.74 0.0M
2023-08-02 28.96 29.09 28.79 28.92 0.0M
2023-08-01 29.53 29.55 29.26 29.26 0.0M
2023-07-31 29.53 29.62 29.49 29.56 0.0M
2023-07-28 29.48 29.60 29.48 29.54 0.0M
2023-07-27 29.32 29.65 29.32 29.61 0.0M
2023-07-26 29.30 29.33 29.00 29.19 0.0M
2023-07-25 29.24 29.37 29.19 29.37 0.0M
2023-07-24 29.10 29.25 29.10 29.23 0.0M
2023-07-21 29.12 29.19 29.07 29.19 0.0M
2023-07-20 28.93 29.11 28.91 29.11 0.0M
2023-07-19 28.99 29.02 28.95 28.95 0.0M
2023-07-18 28.72 28.94 28.72 28.91 0.0M
2023-07-17 28.76 28.87 28.70 28.75 0.0M
2023-07-14 28.92 29.00 28.91 28.91 0.0M
2023-07-13 28.80 29.00 28.79 28.94 0.0M
2023-07-12 28.43 28.77 28.37 28.74 0.0M
2023-07-11 28.27 28.38 28.19 28.33 0.1M
2023-07-10 28.03 28.21 28.00 28.15 0.0M
2023-07-07 28.04 28.14 27.96 28.10 0.0M
2023-07-06 28.52 28.55 28.04 28.08 0.1M
2023-07-05 28.83 28.83 28.72 28.75 0.0M
2023-07-04 29.00 29.03 28.97 28.98 0.0M
2023-07-03 29.07 29.09 28.93 28.96 0.0M
2023-06-30 28.77 29.06 28.77 29.01 0.0M
2023-06-29 28.68 28.73 28.62 28.68 0.0M
2023-06-28 28.63 28.66 28.57 28.66 0.0M
2023-06-27 28.50 28.53 28.30 28.46 0.0M
2023-06-26 28.45 28.46 28.25 28.42 0.0M
2023-06-23 28.41 28.54 28.33 28.43 0.0M
2023-06-22 28.41 28.52 28.30 28.52 0.0M
2023-06-21 28.70 28.80 28.65 28.66 0.0M
2023-06-20 28.83 28.95 28.78 28.78 0.1M
2023-06-19 29.10 29.14 28.94 28.97 0.0M
2023-06-16 29.14 29.32 29.14 29.26 0.0M
2023-06-15 29.06 29.11 28.91 29.11 0.0M
2023-06-14 29.05 29.22 29.04 29.15 0.0M
2023-06-13 29.01 29.07 28.85 29.05 0.0M
2023-06-12 28.96 29.00 28.85 28.87 0.0M
2023-06-09 28.95 28.95 28.74 28.83 0.0M
2023-06-08 28.81 28.92 28.81 28.88 0.0M
2023-06-07 28.91 28.98 28.86 28.88 0.0M
2023-06-06 28.85 28.97 28.77 28.95 0.0M
2023-06-05 28.97 29.02 28.81 28.83 0.0M
2023-06-02 28.68 28.97 28.66 28.96 0.0M
2023-06-01 28.47 28.59 28.37 28.55 0.0M
2023-05-31 28.41 28.59 28.30 28.32 0.0M
2023-05-30 28.82 28.94 28.60 28.63 0.0M
2023-05-29 28.99 29.00 28.85 28.90 0.0M
2023-05-26 28.73 28.98 28.56 28.91 0.0M
2023-05-25 28.67 28.71 28.56 28.58 0.1M
2023-05-24 28.93 28.96 28.58 28.67 0.0M
2023-05-23 29.31 29.34 29.21 29.21 0.0M
2023-05-22 29.40 29.44 29.34 29.39 0.0M
2023-05-19 29.36 29.50 29.28 29.39 0.3M
2023-05-18 29.51 29.63 29.51 29.57 0.0M
2023-05-17 29.27 29.43 29.27 29.36 0.0M
2023-05-16 29.46 29.53 29.36 29.39 0.0M
2023-05-15 29.56 29.58 29.45 29.51 0.1M
2023-05-12 29.43 29.54 29.33 29.43 0.1M
2023-05-11 29.39 29.47 29.16 29.30 0.0M
2023-05-10 29.41 29.41 29.21 29.25 0.0M
2023-05-09 29.46 29.46 29.24 29.39 0.1M
2023-05-08 29.39 29.53 29.39 29.50 0.0M
2023-05-05 29.13 29.38 29.08 29.38 0.0M
2023-05-04 29.00 29.09 28.87 29.03 0.0M
2023-05-03 29.18 29.19 29.11 29.15 0.0M
2023-05-02 29.41 29.46 29.02 29.03 0.1M
2023-04-28 29.30 29.37 29.04 29.37 0.0M
2023-04-27 29.08 29.21 29.08 29.18 0.0M
2023-04-26 29.24 29.24 29.00 29.10 0.0M
2023-04-25 29.33 29.37 29.28 29.34 0.0M
2023-04-24 29.39 29.47 29.38 29.45 0.0M
2023-04-21 29.31 29.40 29.23 29.40 0.0M
2023-04-20 29.30 29.32 29.20 29.30 0.1M
2023-04-19 29.34 29.35 29.27 29.32 0.0M
2023-04-18 29.38 29.45 29.31 29.39 0.0M
2023-04-17 29.36 29.37 29.25 29.26 0.0M
2023-04-14 29.18 29.34 29.15 29.29 0.0M
2023-04-13 29.04 29.13 29.01 29.11 0.0M
2023-04-12 28.93 29.16 28.93 28.99 0.0M
2023-04-11 29.00 29.02 28.85 28.91 0.0M
2023-04-06 28.66 28.81 28.66 28.81 0.0M
2023-04-05 28.67 28.67 28.56 28.62 0.0M
2023-04-04 28.78 28.86 28.64 28.64 0.1M
2023-04-03 28.74 28.74 28.64 28.68 0.1M
2023-03-31 28.50 28.72 28.47 28.68 0.2M
2023-03-30 28.31 28.51 28.31 28.49 0.0M
2023-03-29 27.98 28.20 27.94 28.20 0.0M
2023-03-28 28.00 28.01 27.77 27.84 0.1M
2023-03-27 27.93 27.94 27.72 27.83 0.1M
2023-03-24 27.73 27.75 27.36 27.54 0.1M
2023-03-23 27.78 27.93 27.66 27.88 0.0M
2023-03-22 27.89 28.05 27.85 27.95 0.0M
2023-03-21 27.72 27.98 27.70 27.89 0.0M
2023-03-20 27.11 27.62 26.75 27.54 0.1M
2023-03-17 27.79 27.89 27.15 27.26 0.1M
2023-03-16 27.59 27.64 27.14 27.56 0.2M
2023-03-15 27.93 27.99 27.17 27.22 0.1M
2023-03-14 27.65 28.06 27.55 28.02 0.0M
2023-03-13 28.16 28.16 27.22 27.56 0.4M
2023-03-10 28.23 28.53 28.09 28.29 0.1M
2023-03-09 28.57 28.65 28.50 28.62 0.0M
2023-03-08 28.52 28.69 28.52 28.65 0.1M
2023-03-07 28.79 28.93 28.62 28.63 0.1M
2023-03-06 28.91 28.96 28.78 28.83 0.1M
2023-03-03 28.73 28.88 28.73 28.86 0.2M
2023-03-02 28.26 28.60 28.25 28.60 0.0M
2023-03-01 28.66 28.72 28.38 28.43 0.1M
2023-02-28 28.60 28.75 28.57 28.61 0.0M
2023-02-27 28.62 28.81 28.62 28.73 0.0M
2023-02-24 28.85 28.85 28.41 28.41 0.0M
2023-02-23 28.77 28.88 28.73 28.74 0.1M
2023-02-22 28.70 28.75 28.53 28.72 0.0M
2023-02-21 28.79 28.87 28.63 28.80 0.0M
2023-02-20 28.94 28.94 28.84 28.88 0.0M
2023-02-17 28.66 28.92 28.58 28.84 0.0M
2023-02-16 29.04 29.04 28.74 28.90 0.1M
2023-02-15 28.74 28.97 28.72 28.97 0.0M
2023-02-14 28.83 29.00 28.76 28.82 0.1M
2023-02-13 28.60 28.81 28.56 28.79 0.1M
2023-02-10 28.62 28.64 28.37 28.53 0.1M
2023-02-09 28.84 28.93 28.77 28.78 0.1M
2023-02-08 28.77 28.81 28.61 28.61 0.0M
2023-02-07 28.57 28.58 28.47 28.55 0.1M
2023-02-06 28.51 28.56 28.37 28.51 0.1M
2023-02-03 28.43 28.67 28.42 28.67 0.0M
2023-02-02 28.34 28.59 28.33 28.57 0.2M
2023-02-01 28.32 28.35 28.16 28.21 0.0M
2023-01-31 28.26 28.27 28.00 28.25 0.0M
2023-01-30 28.20 28.33 28.10 28.30 0.0M
2023-01-27 28.29 28.36 28.22 28.33 0.0M
2023-01-26 28.30 28.36 28.22 28.28 0.0M
2023-01-25 28.23 28.23 28.02 28.17 0.0M
2023-01-24 28.39 28.39 28.14 28.25 0.0M
2023-01-23 28.21 28.33 28.15 28.30 0.0M
2023-01-20 28.17 28.19 28.05 28.15 0.0M
2023-01-19 28.32 28.34 28.04 28.05 0.1M
2023-01-18 28.45 28.59 28.44 28.47 0.1M
2023-01-17 28.30 28.47 28.22 28.43 0.1M
2023-01-16 28.25 28.32 28.19 28.30 0.0M
2023-01-13 28.09 28.18 28.04 28.17 0.8M
2023-01-12 27.92 28.06 27.92 28.01 0.0M
2023-01-11 27.80 27.92 27.77 27.87 0.1M
2023-01-10 27.74 27.77 27.69 27.75 0.1M
2023-01-09 27.77 27.95 27.75 27.89 0.1M
2023-01-06 27.40 27.72 27.34 27.72 0.4M
2023-01-05 27.31 27.45 27.29 27.38 0.0M
2023-01-04 27.15 27.43 27.15 27.43 1.6M
2023-01-03 26.91 27.23 26.89 26.99 11.4M
2023-01-02 26.72 26.94 26.70 26.93 0.0M