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
2024-12-30 31.37 31.46 31.35 31.37 0.0M
2024-12-27 31.29 31.48 31.29 31.48 0.2M
2024-12-23 31.20 31.30 31.13 31.22 0.0M
2024-12-20 31.27 31.27 30.84 31.23 0.1M
2024-12-19 31.59 31.67 31.46 31.49 0.0M
2024-12-18 31.98 32.05 31.92 31.97 0.1M
2024-12-17 31.90 32.01 31.86 31.97 0.1M
2024-12-16 32.25 32.25 31.98 32.08 0.1M
2024-12-13 32.22 32.27 32.07 32.10 0.0M
2024-12-12 32.37 32.37 32.25 32.25 0.1M
2024-12-11 32.13 32.34 32.13 32.30 0.0M
2024-12-10 32.31 32.36 32.20 32.22 0.1M
2024-12-09 32.48 32.48 32.32 32.38 0.0M
2024-12-06 32.26 32.39 32.24 32.33 0.1M
2024-12-05 32.20 32.27 32.18 32.27 0.0M
2024-12-04 32.11 32.22 32.07 32.16 0.1M
2024-12-03 32.03 32.14 31.98 32.05 0.0M
2024-12-02 31.63 31.94 31.63 31.92 0.0M
2024-11-29 31.46 31.70 31.44 31.69 0.0M
2024-11-28 31.53 31.60 31.47 31.50 0.0M
2024-11-27 31.37 31.39 31.24 31.37 0.0M
2024-11-26 31.48 31.58 31.37 31.43 0.2M
2024-11-25 31.77 31.78 31.55 31.58 0.1M
2024-11-22 31.40 31.63 31.23 31.62 0.1M
2024-11-21 31.11 31.24 30.91 31.22 0.0M
2024-11-20 31.29 31.30 31.07 31.08 0.1M
2024-11-19 31.33 31.34 30.84 31.10 0.1M
2024-11-18 31.24 31.25 31.06 31.23 0.1M
2024-11-15 31.25 31.37 31.16 31.19 0.1M
2024-11-14 31.14 31.49 31.14 31.45 0.3M
2024-11-13 31.20 31.31 31.05 31.25 0.1M
2024-11-12 31.61 31.64 31.21 31.24 0.0M
2024-11-11 31.80 31.97 31.80 31.89 0.1M
2024-11-08 31.76 31.79 31.45 31.52 0.0M
2024-11-07 31.62 31.84 31.61 31.73 0.1M
2024-11-06 32.03 32.33 31.49 31.53 0.1M
2024-11-05 31.74 31.79 31.64 31.73 0.1M
2024-11-04 31.78 31.91 31.70 31.70 0.0M
2024-11-01 31.57 31.91 31.57 31.83 0.0M
2024-10-31 31.66 31.70 31.36 31.48 0.1M
2024-10-30 32.12 32.13 31.82 31.86 0.0M
2024-10-29 32.57 32.57 32.26 32.26 0.1M
2024-10-28 32.42 32.50 32.24 32.47 0.1M
2024-10-25 32.27 32.38 32.22 32.33 0.1M
2024-10-24 32.37 32.52 32.32 32.32 0.1M
2024-10-23 32.43 32.48 32.28 32.30 0.1M
2024-10-22 32.47 32.49 32.22 32.41 0.1M
2024-10-21 32.69 32.77 32.47 32.49 0.0M
2024-10-18 32.59 32.73 32.59 32.69 0.0M
2024-10-17 32.41 32.74 32.38 32.62 0.4M
2024-10-16 32.31 32.42 32.28 32.36 0.1M
2024-10-15 32.82 32.82 32.44 32.44 0.0M
2024-10-14 32.55 32.72 32.51 32.72 0.0M
2024-10-11 32.35 32.56 32.29 32.53 0.1M
2024-10-10 32.49 32.49 32.30 32.37 0.1M
2024-10-09 32.21 32.43 32.19 32.42 0.0M
2024-10-08 32.06 32.27 32.06 32.20 0.1M
2024-10-07 32.41 32.43 32.21 32.39 0.1M
2024-10-04 32.22 32.37 32.18 32.30 0.1M
2024-10-03 32.37 32.41 32.11 32.19 0.0M
2024-10-02 32.56 32.58 32.33 32.49 0.0M
2024-10-01 32.67 32.73 32.38 32.46 0.1M
2024-09-30 32.79 32.85 32.55 32.57 0.1M
2024-09-27 32.80 32.92 32.74 32.89 0.1M
2024-09-26 32.67 32.76 32.60 32.73 0.1M
2024-09-25 32.22 32.39 32.22 32.32 0.1M
2024-09-24 32.37 32.41 32.26 32.35 0.0M
2024-09-23 31.98 32.13 31.92 32.10 0.0M
2024-09-20 32.34 32.34 31.95 31.96 0.1M
2024-09-19 32.34 32.48 32.24 32.45 0.1M
2024-09-18 32.15 32.15 31.99 31.99 0.1M
2024-09-17 32.23 32.31 32.16 32.16 0.0M
2024-09-16 32.03 32.14 32.01 32.06 0.0M
2024-09-13 31.96 32.17 31.96 32.11 0.0M
2024-09-12 31.98 32.01 31.76 31.89 0.1M
2024-09-11 31.70 31.83 31.50 31.63 0.1M
2024-09-10 31.66 31.86 31.55 31.61 0.0M
2024-09-09 31.69 31.87 31.68 31.82 0.1M
2024-09-06 31.77 31.98 31.50 31.54 0.1M
2024-09-05 31.97 32.06 31.87 31.87 0.1M
2024-09-04 32.01 32.12 31.97 32.04 0.0M
2024-09-03 32.73 32.73 32.34 32.38 0.0M
2024-09-02 32.69 32.69 32.51 32.69 0.0M
2024-08-30 32.71 32.79 32.69 32.69 0.2M
2024-08-29 32.45 32.71 32.45 32.67 0.0M
2024-08-28 32.38 32.46 32.34 32.39 0.0M
2024-08-27 32.32 32.33 32.23 32.28 0.0M
2024-08-26 32.25 32.31 32.22 32.24 0.0M
2024-08-23 32.12 32.27 32.12 32.24 0.1M
2024-08-22 32.05 32.19 32.04 32.09 0.0M
2024-08-21 31.91 32.02 31.89 31.98 0.0M
2024-08-20 32.04 32.07 31.87 31.87 0.1M
2024-08-19 31.86 32.07 31.81 32.01 0.0M
2024-08-16 31.85 31.89 31.72 31.82 0.1M
2024-08-15 31.77 32.10 31.70 32.09 0.1M
2024-08-14 31.64 31.66 31.54 31.66 0.0M
2024-08-13 31.47 31.51 31.25 31.51 0.0M
2024-08-12 31.44 31.49 31.28 31.32 0.2M
2024-08-09 31.27 31.48 31.17 31.35 0.1M
2024-08-08 30.93 31.21 30.82 31.18 0.0M
2024-08-07 30.79 31.22 30.74 31.14 0.1M
2024-08-06 30.77 30.81 30.40 30.66 0.3M
2024-08-05 30.25 30.61 30.11 30.56 0.1M
2024-08-02 31.71 31.72 31.16 31.23 0.1M
2024-08-01 32.46 32.46 31.98 31.99 0.0M
2024-07-31 32.54 32.57 32.40 32.48 0.0M
2024-07-30 32.17 32.31 32.10 32.20 0.0M
2024-07-29 32.28 32.33 32.06 32.06 0.0M
2024-07-26 31.89 32.16 31.89 32.14 0.0M
2024-07-25 31.82 31.91 31.59 31.88 0.0M
2024-07-24 32.05 32.18 32.02 32.11 0.0M
2024-07-23 32.30 32.46 32.20 32.31 0.0M
2024-07-22 32.13 32.38 32.12 32.26 0.0M
2024-07-19 32.10 32.10 31.93 31.95 0.0M
2024-07-18 32.42 32.48 32.18 32.18 0.0M
2024-07-17 32.33 32.37 32.20 32.28 0.0M
2024-07-16 32.37 32.46 32.34 32.44 0.0M
2024-07-15 32.75 32.87 32.52 32.52 0.0M
2024-07-12 32.66 32.90 32.64 32.87 0.0M
2024-07-11 32.53 32.65 32.43 32.57 0.1M
2024-07-10 32.18 32.43 32.14 32.42 0.0M
2024-07-09 32.28 32.40 32.08 32.11 0.1M
2024-07-08 32.39 32.59 32.39 32.40 0.0M
2024-07-05 32.58 32.63 32.35 32.43 0.0M
2024-07-04 32.40 32.53 32.38 32.49 0.0M
2024-07-03 32.23 32.37 32.18 32.29 0.0M
2024-07-02 32.07 32.08 31.92 32.08 0.0M
2024-07-01 32.46 32.46 32.19 32.21 0.0M
2024-06-28 32.29 32.29 32.07 32.11 0.0M
2024-06-27 32.33 32.35 32.17 32.17 0.0M
2024-06-26 32.61 32.68 32.24 32.30 0.0M
2024-06-25 32.48 32.50 32.38 32.48 0.0M
2024-06-24 32.31 32.60 32.26 32.53 0.1M
2024-06-21 32.44 32.50 32.23 32.28 0.0M
2024-06-20 32.31 32.54 32.31 32.54 0.0M
2024-06-19 32.31 32.31 32.22 32.23 0.0M
2024-06-18 32.29 32.30 32.15 32.29 0.0M
2024-06-17 32.17 32.28 31.94 32.09 0.0M
2024-06-14 32.46 32.47 31.96 32.05 0.1M
2024-06-13 32.74 32.74 32.35 32.38 0.0M
2024-06-12 32.52 33.22 32.52 32.76 1.2M
2024-06-11 32.80 32.82 32.37 32.47 0.2M
2024-06-10 32.65 32.75 32.56 32.75 0.0M
2024-06-07 32.93 32.94 32.69 32.84 0.0M
2024-06-06 32.84 32.96 32.82 32.92 0.0M
2024-06-05 32.58 32.77 32.55 32.72 0.1M
2024-06-04 32.46 32.50 32.25 32.37 0.1M
2024-06-03 32.69 32.69 32.46 32.56 0.1M
2024-05-31 32.32 32.45 32.29 32.40 0.0M
2024-05-30 32.04 32.31 32.04 32.29 0.0M
2024-05-29 32.38 32.38 32.09 32.10 0.0M
2024-05-28 32.70 32.70 32.38 32.43 0.0M
2024-05-27 32.47 32.63 32.47 32.63 0.0M
2024-05-24 32.36 32.55 32.32 32.50 0.1M
2024-05-23 32.64 32.72 32.52 32.56 0.0M
2024-05-22 32.59 32.62 32.50 32.57 0.0M
2024-05-21 32.62 32.67 32.53 32.67 0.0M
2024-05-20 32.69 32.74 32.65 32.74 0.0M
2024-05-17 32.62 32.65 32.54 32.62 0.0M
2024-05-16 32.81 32.81 32.62 32.66 0.3M
2024-05-15 33.00 33.10 32.94 33.09 0.1M
2024-05-14 32.84 32.93 32.82 32.93 0.0M
2024-05-13 32.87 32.88 32.78 32.83 0.1M
2024-05-10 32.75 32.87 32.71 32.84 0.1M
2024-05-09 32.53 32.61 32.47 32.60 0.1M
2024-05-08 32.42 32.53 32.40 32.50 0.1M
2024-05-07 32.15 32.38 32.12 32.37 0.0M
2024-05-06 31.88 32.07 31.87 32.01 0.0M
2024-05-03 31.77 31.96 31.71 31.81 0.1M
2024-05-02 31.80 31.80 31.63 31.63 0.0M
2024-04-30 31.94 31.98 31.69 31.75 0.0M
2024-04-29 32.07 32.07 31.94 31.94 0.0M
2024-04-26 31.79 31.96 31.72 31.91 0.0M
2024-04-25 31.74 31.74 31.34 31.53 0.1M
2024-04-24 31.94 31.94 31.69 31.72 0.0M
2024-04-23 31.67 31.85 31.64 31.85 0.1M
2024-04-22 31.49 31.54 31.33 31.51 0.0M
2024-04-19 31.09 31.27 31.02 31.25 0.1M
2024-04-18 31.23 31.32 31.10 31.29 0.1M
2024-04-17 31.21 31.42 31.16 31.16 0.0M
2024-04-16 31.25 31.31 31.10 31.17 0.0M
2024-04-15 31.69 31.89 31.59 31.64 0.1M
2024-04-12 31.79 31.90 31.55 31.61 0.0M
2024-04-11 31.67 31.68 31.36 31.51 0.0M
2024-04-10 31.81 31.82 31.40 31.64 0.0M
2024-04-09 31.70 31.76 31.55 31.59 0.1M
2024-04-08 31.57 31.78 31.57 31.75 0.0M
2024-04-05 31.53 31.59 31.45 31.57 0.1M
2024-04-04 31.83 31.92 31.81 31.86 0.1M
2024-04-03 31.76 31.83 31.67 31.82 0.1M
2024-04-02 32.21 32.21 31.70 31.73 0.1M
2024-03-28 31.98 32.05 31.96 32.00 0.0M
2024-03-27 31.86 31.94 31.84 31.92 0.0M
2024-03-26 31.79 31.90 31.74 31.88 0.0M
2024-03-25 31.79 31.84 31.68 31.81 0.1M
2024-03-22 31.70 31.83 31.70 31.79 0.0M
2024-03-21 31.75 31.80 31.61 31.78 0.1M
2024-03-20 31.41 31.51 31.37 31.50 0.1M
2024-03-19 31.40 31.50 31.35 31.50 0.1M
2024-03-18 31.48 31.50 31.38 31.40 0.1M
2024-03-15 31.55 31.65 31.48 31.48 0.0M
2024-03-14 31.70 31.72 31.49 31.55 0.2M
2024-03-13 31.56 31.65 31.51 31.60 0.1M
2024-03-12 31.38 31.55 31.20 31.53 0.0M
2024-03-11 31.16 31.23 31.12 31.22 0.0M
2024-03-08 31.32 31.40 31.30 31.31 0.0M
2024-03-07 30.92 31.36 30.92 31.34 0.0M
2024-03-06 30.81 30.99 30.81 30.98 0.0M
2024-03-05 30.84 30.91 30.80 30.86 0.0M
2024-03-04 30.94 30.97 30.83 30.92 0.2M
2024-03-01 30.89 30.94 30.79 30.92 0.1M
2024-02-29 30.87 30.87 30.74 30.74 0.0M
2024-02-28 30.87 30.87 30.74 30.77 0.1M
2024-02-27 30.84 30.90 30.74 30.88 1.3M
2024-02-26 30.88 30.91 30.83 30.83 0.0M
2024-02-23 30.87 30.97 30.83 30.95 0.0M
2024-02-22 30.89 30.95 30.72 30.83 0.0M
2024-02-21 30.59 30.60 30.50 30.55 0.0M
2024-02-20 30.61 30.65 30.54 30.61 0.5M
2024-02-19 30.53 30.65 30.50 30.63 0.0M
2024-02-16 30.53 30.60 30.49 30.58 0.0M
2024-02-15 30.33 30.40 30.28 30.39 0.2M
2024-02-14 30.15 30.28 30.13 30.26 0.3M
2024-02-13 30.35 30.35 30.05 30.12 0.1M
2024-02-12 30.33 30.39 30.28 30.39 0.0M
2024-02-09 30.25 30.29 30.14 30.22 0.0M
2024-02-08 30.27 30.37 30.24 30.25 0.0M
2024-02-07 30.38 30.38 30.26 30.27 0.0M
2024-02-06 30.33 30.37 30.18 30.36 0.0M
2024-02-05 30.21 30.28 30.11 30.18 0.0M
2024-02-02 30.34 30.35 30.15 30.19 0.0M
2024-02-01 30.20 30.27 30.10 30.17 0.1M
2024-01-31 30.28 30.37 30.27 30.27 0.2M
2024-01-30 30.32 30.32 30.23 30.27 0.1M
2024-01-29 30.18 30.24 30.16 30.19 2.1M
2024-01-26 29.98 30.21 29.96 30.17 0.1M
2024-01-25 29.70 29.84 29.62 29.83 0.1M
2024-01-24 29.60 29.76 29.60 29.75 0.5M
2024-01-23 29.56 29.56 29.36 29.39 0.0M
2024-01-22 29.40 29.52 29.35 29.48 0.0M
2024-01-19 29.46 29.46 29.21 29.25 0.0M
2024-01-18 29.19 29.34 29.18 29.33 0.5M
2024-01-17 29.17 29.19 29.00 29.16 0.1M
2024-01-16 29.28 29.51 29.28 29.49 0.5M
2024-01-15 29.73 29.75 29.50 29.53 0.0M
2024-01-12 29.63 29.78 29.60 29.69 0.1M
2024-01-11 29.84 29.88 29.45 29.45 0.2M
2024-01-10 29.63 29.74 29.63 29.69 0.4M
2024-01-09 29.81 29.81 29.64 29.71 0.0M
2024-01-08 29.66 29.77 29.51 29.77 0.0M
2024-01-05 29.56 29.74 29.46 29.70 0.0M
2024-01-04 29.66 29.75 29.53 29.75 0.0M
2024-01-03 29.78 29.84 29.47 29.54 0.0M
2024-01-02 29.96 29.97 29.61 29.78 0.5M