iShares Edge MSCI Europe Minimum Volatility UCITS ETF EUR (Acc)

EUN0
🏛️ germany →
65.80
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 49.59 49.65 49.39 49.39 0.0M
2022-12-29 49.26 49.80 49.14 49.80 0.0M
2022-12-28 49.63 49.72 49.44 49.50 0.0M
2022-12-27 49.57 49.76 49.54 49.56 0.0M
2022-12-23 49.60 49.74 49.33 49.53 0.0M
2022-12-22 49.90 50.05 49.49 49.55 0.0M
2022-12-21 49.29 49.83 49.29 49.83 0.0M
2022-12-20 49.06 49.24 49.00 49.08 0.0M
2022-12-19 49.39 49.49 49.31 49.31 0.0M
2022-12-16 49.85 49.85 49.14 49.24 0.0M
2022-12-15 50.67 50.68 49.80 49.80 0.0M
2022-12-14 50.65 50.93 50.48 50.92 0.0M
2022-12-13 50.51 51.20 50.34 50.71 0.0M
2022-12-12 50.53 50.58 50.34 50.47 0.0M
2022-12-09 50.36 50.67 50.22 50.67 0.0M
2022-12-08 50.47 50.47 50.03 50.30 0.0M
2022-12-07 50.59 50.61 50.34 50.42 0.0M
2022-12-06 50.75 50.79 50.37 50.48 0.0M
2022-12-05 50.94 50.94 50.70 50.70 0.0M
2022-12-02 50.94 51.10 50.85 51.03 0.0M
2022-12-01 50.96 51.21 50.90 51.14 0.0M
2022-11-30 50.62 50.70 50.42 50.62 0.0M
2022-11-29 50.74 50.74 50.38 50.38 0.0M
2022-11-28 50.76 50.87 50.46 50.71 0.0M
2022-11-25 50.92 51.06 50.87 50.97 0.0M
2022-11-24 50.66 51.05 50.66 50.98 0.0M
2022-11-23 50.37 50.65 50.29 50.65 0.0M
2022-11-22 50.20 50.51 50.20 50.38 0.0M
2022-11-21 49.96 50.31 49.96 50.29 0.0M
2022-11-18 49.76 50.08 49.69 50.08 0.0M
2022-11-17 50.12 50.12 49.53 49.60 0.0M
2022-11-16 50.16 50.16 49.81 49.87 0.0M
2022-11-15 50.22 50.29 50.14 50.21 0.1M
2022-11-14 50.00 50.50 50.00 50.15 0.0M
2022-11-11 50.40 50.47 49.90 49.96 0.0M
2022-11-10 48.93 50.37 48.90 50.33 0.0M
2022-11-09 48.80 49.11 48.62 49.06 0.0M
2022-11-08 48.15 48.82 48.15 48.82 0.0M
2022-11-07 48.16 48.57 48.16 48.33 0.0M
2022-11-04 47.90 48.42 47.85 48.29 0.0M
2022-11-03 47.82 47.92 47.48 47.74 0.0M
2022-11-02 48.39 48.49 48.16 48.25 0.0M
2022-11-01 48.60 48.86 48.28 48.30 0.0M
2022-10-31 48.20 48.29 47.96 48.26 0.0M
2022-10-28 47.69 48.10 47.68 48.09 0.0M
2022-10-27 47.87 48.02 47.70 47.98 0.0M
2022-10-26 47.60 48.02 47.55 48.01 0.0M
2022-10-25 47.15 47.85 47.12 47.85 0.0M
2022-10-24 46.95 47.20 46.62 47.09 0.0M
2022-10-21 46.40 46.59 46.00 46.49 0.0M
2022-10-20 46.72 46.88 46.51 46.85 0.0M
2022-10-19 47.09 47.09 46.78 46.78 0.0M
2022-10-18 47.18 47.44 47.12 47.13 0.0M
2022-10-17 46.40 47.18 46.29 46.97 0.0M
2022-10-14 46.42 46.55 46.18 46.18 0.0M
2022-10-13 45.56 45.87 45.00 45.78 0.0M
2022-10-12 45.97 46.15 45.73 45.80 0.0M
2022-10-11 45.86 46.12 45.64 46.08 0.0M
2022-10-10 45.99 46.27 45.99 46.14 0.0M
2022-10-07 46.71 46.86 46.24 46.24 0.1M
2022-10-06 47.28 47.33 46.66 46.75 0.0M
2022-10-05 47.29 47.43 46.97 47.16 0.0M
2022-10-04 46.84 47.59 46.84 47.59 0.0M
2022-10-03 45.90 46.51 45.73 46.47 0.0M
2022-09-30 46.08 46.33 46.08 46.21 0.0M
2022-09-29 46.15 46.15 45.59 45.86 0.0M
2022-09-28 46.10 46.58 45.74 46.58 0.0M
2022-09-27 46.56 46.76 46.28 46.28 0.1M
2022-09-26 46.49 46.68 46.20 46.39 0.0M
2022-09-23 47.41 47.41 46.33 46.60 0.0M
2022-09-22 47.60 47.92 47.30 47.30 0.0M
2022-09-21 47.74 48.23 47.74 48.21 0.0M
2022-09-20 48.62 48.62 47.77 47.83 0.0M
2022-09-19 48.30 48.64 48.09 48.43 0.0M
2022-09-16 48.70 48.96 48.57 48.57 0.0M
2022-09-15 49.56 49.62 49.10 49.15 0.0M
2022-09-14 49.92 49.92 49.44 49.49 0.0M
2022-09-13 50.80 50.90 49.99 49.99 0.0M
2022-09-12 49.93 50.64 49.87 50.64 0.0M
2022-09-09 49.49 50.13 49.45 49.97 0.0M
2022-09-08 49.54 49.60 48.96 49.42 0.0M
2022-09-07 49.26 49.48 49.17 49.35 0.0M
2022-09-06 49.44 49.73 49.37 49.54 0.0M
2022-09-05 49.11 49.43 48.94 49.41 0.0M
2022-09-02 49.16 49.65 48.93 49.63 0.0M
2022-09-01 49.29 49.29 48.84 48.98 0.0M
2022-08-31 50.28 50.28 49.59 49.59 0.0M
2022-08-30 50.61 50.90 50.15 50.17 0.0M
2022-08-29 50.57 50.67 50.36 50.54 0.0M
2022-08-26 52.00 52.00 50.96 51.00 0.0M
2022-08-25 52.01 52.07 51.74 51.81 0.0M
2022-08-24 51.41 51.81 51.35 51.74 0.0M
2022-08-23 51.95 51.95 51.47 51.58 0.1M
2022-08-22 52.27 52.29 51.86 52.18 0.0M
2022-08-19 52.25 52.52 52.25 52.37 0.0M
2022-08-18 52.09 52.39 52.09 52.39 0.0M
2022-08-17 52.53 52.53 52.08 52.16 0.0M
2022-08-16 52.58 52.58 52.31 52.44 0.0M
2022-08-15 52.38 52.44 52.17 52.44 0.0M
2022-08-12 52.20 52.33 52.07 52.07 0.0M
2022-08-11 52.37 52.38 52.10 52.18 0.0M
2022-08-10 51.86 52.25 51.81 52.16 0.0M
2022-08-09 51.97 51.99 51.76 51.88 0.0M
2022-08-08 52.01 52.15 51.92 51.99 0.0M
2022-08-05 52.10 52.11 51.65 51.65 0.0M
2022-08-04 52.07 52.22 52.00 52.11 0.0M
2022-08-03 51.94 52.09 51.86 52.03 0.0M
2022-08-02 52.05 52.19 51.82 52.16 0.0M
2022-08-01 52.40 52.50 52.15 52.22 0.0M
2022-07-29 52.01 52.40 51.97 52.40 0.0M
2022-07-28 51.58 51.82 51.20 51.82 0.0M
2022-07-27 51.61 51.61 51.34 51.45 0.0M
2022-07-26 51.18 51.49 51.18 51.49 0.0M
2022-07-25 51.01 51.25 51.01 51.19 0.0M
2022-07-22 50.81 51.30 50.81 51.18 0.0M
2022-07-21 50.62 50.96 50.50 50.96 0.0M
2022-07-20 51.11 51.16 50.69 50.74 0.0M
2022-07-19 50.42 51.05 50.20 51.03 0.0M
2022-07-18 50.46 50.91 50.46 50.66 0.0M
2022-07-15 50.12 50.47 49.98 50.46 0.0M
2022-07-14 50.49 50.49 49.82 49.89 0.0M
2022-07-13 50.82 50.82 50.37 50.66 0.0M
2022-07-12 50.72 50.99 50.61 50.99 0.0M
2022-07-11 50.51 50.90 50.49 50.90 0.0M
2022-07-08 50.76 50.89 50.56 50.83 0.0M
2022-07-07 50.69 50.83 50.47 50.83 0.0M
2022-07-06 50.20 50.54 50.17 50.35 0.1M
2022-07-05 50.15 50.26 49.59 49.64 0.0M
2022-07-04 50.14 50.18 49.97 49.97 0.0M
2022-07-01 49.07 49.80 49.07 49.72 0.0M
2022-06-30 49.33 49.44 49.11 49.39 0.0M
2022-06-29 49.57 49.87 49.26 49.86 0.0M
2022-06-28 49.99 50.04 49.81 49.83 0.0M
2022-06-27 49.75 49.93 49.52 49.75 0.0M
2022-06-24 48.50 49.61 48.50 49.61 0.0M
2022-06-23 47.93 48.38 47.70 48.22 0.0M
2022-06-22 47.94 48.30 47.80 48.22 0.0M
2022-06-21 48.58 48.70 48.37 48.39 0.0M
2022-06-20 48.23 48.48 48.09 48.48 0.0M
2022-06-17 48.21 48.52 48.05 48.05 0.0M
2022-06-16 48.60 48.60 47.93 48.00 0.0M
2022-06-15 48.54 48.99 48.29 48.74 0.0M
2022-06-14 49.30 49.38 48.15 48.15 0.0M
2022-06-13 49.40 49.43 48.91 49.02 0.0M
2022-06-10 50.37 50.37 49.67 49.71 0.0M
2022-06-09 50.85 50.86 50.41 50.57 0.0M
2022-06-08 51.52 51.60 50.81 51.03 0.0M
2022-06-07 51.41 51.49 51.24 51.49 0.0M
2022-06-06 51.68 51.74 51.68 51.74 0.0M
2022-06-03 51.80 51.86 51.35 51.35 0.0M
2022-06-02 51.55 51.59 51.40 51.52 0.0M
2022-06-01 52.13 52.15 51.27 51.27 0.0M
2022-05-31 52.10 52.14 51.88 51.91 0.0M
2022-05-30 52.36 52.39 52.19 52.30 0.0M
2022-05-27 51.75 52.18 51.58 52.18 0.0M
2022-05-26 51.52 51.64 51.50 51.64 0.0M
2022-05-25 51.59 51.61 51.30 51.44 0.0M
2022-05-24 51.25 51.51 51.25 51.28 0.0M
2022-05-23 51.58 51.66 51.42 51.66 0.0M
2022-05-20 51.05 51.47 50.97 51.26 0.0M
2022-05-19 50.97 50.99 50.32 50.73 0.0M
2022-05-18 51.95 51.95 51.28 51.30 0.0M
2022-05-17 51.84 52.22 51.71 51.91 0.0M
2022-05-16 51.45 51.64 51.21 51.64 0.0M
2022-05-13 50.83 51.50 50.83 51.48 0.0M
2022-05-12 50.15 50.76 49.84 50.64 0.0M
2022-05-11 50.59 50.84 50.09 50.84 0.0M
2022-05-10 50.38 50.93 50.31 50.42 0.0M
2022-05-09 51.11 51.14 50.08 50.08 0.0M
2022-05-06 52.22 52.30 51.06 51.25 0.0M
2022-05-05 53.32 53.32 52.36 52.45 0.0M
2022-05-04 53.04 53.28 52.58 52.58 0.0M
2022-05-03 53.29 53.43 52.97 53.24 0.0M
2022-05-02 53.46 53.48 52.28 53.06 0.0M
2022-04-29 53.75 54.02 53.68 53.72 0.0M
2022-04-28 53.55 53.70 53.34 53.52 0.0M
2022-04-27 52.63 53.32 52.35 53.29 0.0M
2022-04-26 53.39 53.50 52.63 52.63 0.0M
2022-04-25 52.62 53.22 52.44 53.14 0.0M
2022-04-22 53.58 53.77 53.40 53.40 0.0M
2022-04-21 54.05 54.32 54.02 54.02 0.0M
2022-04-20 53.98 54.19 53.82 54.16 0.0M
2022-04-19 54.35 54.35 53.66 53.97 0.0M
2022-04-14 54.14 54.59 54.14 54.51 0.0M
2022-04-13 54.28 54.31 53.90 54.11 0.0M
2022-04-12 54.16 54.42 54.05 54.34 0.0M
2022-04-11 54.91 54.95 54.65 54.73 0.0M
2022-04-08 54.91 55.02 54.72 55.02 0.0M
2022-04-07 54.39 54.79 54.34 54.45 0.0M
2022-04-06 54.44 54.52 53.89 54.20 0.0M
2022-04-05 54.16 54.58 54.07 54.58 0.0M
2022-04-04 53.94 54.02 53.74 54.00 0.0M
2022-04-01 53.57 53.70 53.51 53.60 0.0M
2022-03-31 53.84 53.84 53.39 53.39 0.0M
2022-03-30 53.47 53.73 53.34 53.73 0.0M
2022-03-29 53.42 53.78 53.38 53.57 0.0M
2022-03-28 52.94 53.37 52.94 53.00 0.0M
2022-03-25 52.76 53.03 52.63 52.65 0.0M
2022-03-24 52.68 52.81 52.47 52.59 0.0M
2022-03-23 53.00 53.13 52.50 52.50 0.0M
2022-03-22 52.74 53.02 52.61 53.02 0.0M
2022-03-21 52.88 52.93 52.65 52.74 0.0M
2022-03-18 52.37 52.83 52.02 52.83 0.0M
2022-03-17 52.15 52.31 51.86 52.31 0.0M
2022-03-16 51.58 52.14 51.54 51.88 0.0M
2022-03-15 50.39 50.89 50.20 50.85 0.0M
2022-03-14 50.30 51.10 50.30 50.86 0.0M
2022-03-11 50.07 50.68 49.85 50.28 0.0M
2022-03-10 50.48 50.63 49.67 49.97 0.0M
2022-03-09 49.42 50.67 49.39 50.67 0.0M
2022-03-08 49.47 50.17 48.69 48.70 0.0M
2022-03-07 49.31 50.08 48.47 49.63 0.0M
2022-03-04 50.98 51.08 50.00 50.00 0.0M
2022-03-03 51.91 52.04 51.09 51.09 0.0M
2022-03-02 52.00 52.14 51.50 51.77 0.0M
2022-03-01 52.57 52.61 51.86 51.93 0.0M
2022-02-28 51.75 52.48 51.65 52.48 0.0M
2022-02-25 50.96 52.09 50.80 52.05 0.0M
2022-02-24 50.53 50.91 50.16 50.58 0.0M
2022-02-23 51.81 52.22 51.76 51.78 0.0M
2022-02-22 51.06 51.71 50.97 51.67 0.3M
2022-02-21 52.54 52.56 51.76 51.78 0.0M
2022-02-18 52.64 52.72 52.26 52.29 0.0M
2022-02-17 52.73 52.82 52.37 52.54 0.0M
2022-02-16 52.64 52.73 52.60 52.72 0.0M
2022-02-15 52.30 52.82 52.30 52.82 0.0M
2022-02-14 52.10 52.26 51.65 52.16 0.0M
2022-02-11 52.84 52.98 52.52 52.76 0.0M
2022-02-10 53.31 53.39 52.93 53.06 0.0M
2022-02-09 53.04 53.37 52.97 53.23 0.0M
2022-02-08 52.94 53.04 52.51 52.60 0.0M
2022-02-07 52.94 52.98 52.46 52.76 0.0M
2022-02-04 53.56 53.59 52.53 52.68 0.0M
2022-02-03 54.23 54.30 53.34 53.34 0.0M
2022-02-02 54.20 54.42 54.20 54.36 0.0M
2022-02-01 54.10 54.30 53.95 54.06 0.3M
2022-01-31 53.87 53.93 53.55 53.70 0.0M
2022-01-28 53.75 53.75 53.01 53.45 0.0M
2022-01-27 52.82 53.88 52.74 53.88 0.0M
2022-01-26 53.35 53.72 53.26 53.36 0.0M
2022-01-25 52.94 53.08 52.69 52.91 0.0M
2022-01-24 53.92 53.99 52.42 52.53 0.0M
2022-01-21 54.43 54.52 53.84 54.18 0.0M
2022-01-20 54.72 54.97 54.56 54.97 0.1M
2022-01-19 54.13 54.87 54.13 54.63 0.0M
2022-01-18 54.60 54.64 54.23 54.42 0.0M
2022-01-17 54.60 54.95 54.54 54.90 0.0M
2022-01-14 54.64 54.74 54.48 54.51 0.0M
2022-01-13 55.07 55.18 54.85 54.89 0.1M
2022-01-12 55.29 55.34 55.08 55.27 0.0M
2022-01-11 55.26 55.34 55.06 55.10 0.0M
2022-01-10 55.63 55.64 54.61 54.74 0.0M
2022-01-07 55.69 55.79 55.41 55.64 0.0M
2022-01-06 56.12 56.19 55.73 55.75 0.0M
2022-01-05 56.77 56.86 56.64 56.79 0.0M
2022-01-04 57.00 57.04 56.70 56.77 0.0M
2022-01-03 57.03 57.08 56.77 56.83 0.0M