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
2023-12-29 54.64 54.73 54.64 54.72 0.0M
2023-12-28 54.82 54.82 54.51 54.55 0.0M
2023-12-27 54.37 54.63 54.37 54.62 0.0M
2023-12-22 54.35 54.60 54.33 54.55 0.0M
2023-12-21 54.41 54.41 54.24 54.38 0.0M
2023-12-20 54.45 54.57 54.35 54.49 0.0M
2023-12-19 54.47 54.49 54.32 54.44 0.0M
2023-12-18 54.30 54.49 54.26 54.37 0.0M
2023-12-15 54.58 54.61 54.28 54.38 0.0M
2023-12-14 55.11 55.12 54.44 54.56 0.0M
2023-12-13 54.71 54.86 54.71 54.73 0.0M
2023-12-12 54.71 54.86 54.65 54.69 0.0M
2023-12-11 54.63 54.68 54.52 54.67 0.0M
2023-12-08 54.39 54.68 54.39 54.63 0.0M
2023-12-07 54.42 54.43 54.29 54.30 0.0M
2023-12-06 54.35 54.45 54.23 54.38 0.1M
2023-12-05 54.15 54.35 54.15 54.35 0.0M
2023-12-04 54.08 54.23 54.04 54.19 0.0M
2023-12-01 53.95 54.13 53.81 54.13 0.0M
2023-11-30 53.43 53.76 53.37 53.76 0.0M
2023-11-29 53.41 53.59 53.41 53.42 0.0M
2023-11-28 53.38 53.41 53.22 53.41 0.0M
2023-11-27 53.72 53.80 53.58 53.58 0.0M
2023-11-24 53.51 53.71 53.48 53.70 0.0M
2023-11-23 53.43 53.58 53.38 53.56 0.0M
2023-11-22 53.24 53.40 53.24 53.35 0.0M
2023-11-21 52.97 53.15 52.90 53.15 0.0M
2023-11-20 53.00 53.11 52.93 52.98 0.0M
2023-11-17 52.86 53.08 52.86 53.00 0.0M
2023-11-16 52.83 52.83 52.68 52.70 0.0M
2023-11-15 53.09 53.09 52.80 52.82 0.0M
2023-11-14 52.62 52.97 52.52 52.89 0.0M
2023-11-13 52.46 52.60 52.41 52.60 0.0M
2023-11-10 52.50 52.58 52.05 52.25 0.0M
2023-11-09 52.35 52.72 52.31 52.64 0.0M
2023-11-08 52.18 52.50 52.15 52.32 0.0M
2023-11-07 52.09 52.39 52.09 52.29 0.0M
2023-11-06 52.39 52.39 52.19 52.27 0.0M
2023-11-03 52.58 52.58 52.30 52.33 0.0M
2023-11-02 52.30 52.52 52.30 52.50 0.0M
2023-11-01 51.82 52.10 51.71 52.04 0.0M
2023-10-31 51.48 51.72 51.48 51.61 0.0M
2023-10-30 51.43 51.55 51.36 51.39 0.0M
2023-10-27 51.53 51.70 51.12 51.12 0.0M
2023-10-26 51.69 51.77 51.55 51.64 0.0M
2023-10-25 51.69 51.91 51.53 51.83 0.0M
2023-10-24 51.41 51.74 51.28 51.68 0.0M
2023-10-23 51.53 51.62 51.09 51.40 0.0M
2023-10-20 51.65 51.68 51.49 51.49 0.0M
2023-10-19 52.10 52.15 51.84 51.89 0.0M
2023-10-18 52.69 52.78 52.46 52.47 0.0M
2023-10-17 52.83 52.94 52.62 52.74 0.0M
2023-10-16 53.00 53.00 52.71 52.85 0.0M
2023-10-13 53.01 53.08 52.75 52.82 0.0M
2023-10-12 53.16 53.38 52.97 53.00 0.0M
2023-10-11 52.86 53.13 52.86 52.99 0.0M
2023-10-10 52.60 52.91 52.55 52.91 0.0M
2023-10-09 52.06 52.30 51.97 52.16 0.0M
2023-10-06 51.90 52.06 51.81 52.06 0.0M
2023-10-05 51.77 52.00 51.62 51.83 0.0M
2023-10-04 51.58 51.92 51.45 51.56 0.0M
2023-10-03 52.05 52.16 51.58 51.58 0.0M
2023-10-02 52.66 52.69 51.97 52.08 0.0M
2023-09-29 52.47 52.84 52.44 52.44 0.0M
2023-09-28 52.23 52.36 52.16 52.23 0.0M
2023-09-27 52.46 52.48 52.15 52.15 0.0M
2023-09-26 52.50 52.61 52.39 52.42 0.0M
2023-09-25 52.85 53.09 52.48 52.67 0.0M
2023-09-22 53.05 53.18 53.00 53.06 0.0M
2023-09-21 53.81 53.83 53.29 53.29 0.0M
2023-09-20 53.67 54.07 53.67 54.05 0.0M
2023-09-19 53.52 53.74 53.52 53.59 0.0M
2023-09-18 53.99 53.99 53.59 53.61 0.0M
2023-09-15 54.32 54.33 53.98 54.00 0.0M
2023-09-14 53.26 53.88 53.16 53.82 0.0M
2023-09-13 53.05 53.24 52.78 53.15 0.0M
2023-09-12 53.56 53.59 53.35 53.36 0.0M
2023-09-11 53.48 53.61 53.25 53.43 0.0M
2023-09-08 53.18 53.30 52.89 53.27 0.0M
2023-09-07 52.61 53.10 52.61 53.10 0.0M
2023-09-06 52.87 52.95 52.56 52.83 0.0M
2023-09-05 52.83 53.16 52.82 52.99 0.0M
2023-09-04 53.45 53.45 53.10 53.10 0.0M
2023-09-01 53.23 53.43 53.23 53.25 0.0M
2023-08-31 53.37 53.51 53.20 53.20 0.0M
2023-08-30 53.45 53.51 53.30 53.37 0.0M
2023-08-29 53.15 53.41 53.15 53.41 0.0M
2023-08-28 53.12 53.12 52.90 53.08 0.0M
2023-08-25 52.57 52.90 52.57 52.69 0.0M
2023-08-24 52.96 53.00 52.56 52.57 0.0M
2023-08-23 52.48 52.76 52.48 52.63 0.0M
2023-08-22 52.25 52.54 52.25 52.31 0.0M
2023-08-21 52.22 52.46 52.13 52.14 0.0M
2023-08-18 52.18 52.19 51.88 52.08 0.0M
2023-08-17 52.49 52.67 52.34 52.34 0.0M
2023-08-16 52.77 52.86 52.56 52.68 0.0M
2023-08-15 53.16 53.16 52.65 52.83 0.0M
2023-08-14 53.15 53.23 53.05 53.17 0.0M
2023-08-11 53.33 53.39 53.05 53.10 0.0M
2023-08-10 53.28 53.62 53.28 53.59 0.0M
2023-08-09 53.24 53.33 53.06 53.15 0.0M
2023-08-08 52.75 52.95 52.72 52.92 0.0M
2023-08-07 52.73 52.84 52.56 52.84 0.0M
2023-08-04 52.80 52.81 52.53 52.79 0.0M
2023-08-03 52.98 52.98 52.77 52.86 0.0M
2023-08-02 53.28 53.41 53.05 53.23 0.0M
2023-08-01 54.19 54.19 53.74 53.74 0.0M
2023-07-31 54.14 54.23 54.09 54.09 0.0M
2023-07-28 54.20 54.32 54.18 54.19 0.0M
2023-07-27 54.13 54.45 54.13 54.35 0.0M
2023-07-26 54.04 54.04 53.53 53.86 0.0M
2023-07-25 53.80 54.07 53.80 54.05 0.0M
2023-07-24 53.71 54.01 53.71 53.83 0.0M
2023-07-21 53.84 53.87 53.66 53.87 0.0M
2023-07-20 53.22 53.66 53.22 53.61 0.0M
2023-07-19 53.26 53.40 53.21 53.22 0.0M
2023-07-18 52.84 53.13 52.84 53.11 0.0M
2023-07-17 52.96 53.11 52.89 52.89 0.0M
2023-07-14 52.96 53.10 52.94 52.94 0.0M
2023-07-13 52.83 53.11 52.82 52.97 0.0M
2023-07-12 52.29 52.72 52.23 52.70 0.0M
2023-07-11 52.11 52.23 52.02 52.22 0.0M
2023-07-10 51.99 52.12 51.90 52.02 0.0M
2023-07-07 52.14 52.35 52.00 52.07 0.0M
2023-07-06 52.99 53.05 52.23 52.29 0.0M
2023-07-05 53.32 53.34 53.18 53.24 0.0M
2023-07-04 53.51 53.64 53.43 53.44 0.0M
2023-07-03 53.64 53.72 53.44 53.44 0.0M
2023-06-30 53.16 53.65 53.15 53.56 0.0M
2023-06-29 53.08 53.14 53.01 53.09 0.0M
2023-06-28 53.01 53.14 53.01 53.12 0.0M
2023-06-27 52.95 52.95 52.61 52.81 0.0M
2023-06-26 52.98 52.98 52.77 52.85 0.0M
2023-06-23 52.86 53.18 52.81 53.03 0.0M
2023-06-22 52.71 52.85 52.54 52.85 0.0M
2023-06-21 53.21 53.36 53.06 53.14 0.0M
2023-06-20 53.33 53.57 53.33 53.41 0.0M
2023-06-19 53.93 53.93 53.44 53.50 0.0M
2023-06-16 53.84 54.22 53.84 54.21 0.0M
2023-06-15 53.49 53.70 53.49 53.70 0.0M
2023-06-14 53.55 53.73 53.52 53.60 0.0M
2023-06-13 53.49 53.56 53.25 53.55 0.0M
2023-06-12 53.56 53.70 53.37 53.37 0.0M
2023-06-09 53.58 53.65 53.29 53.40 0.0M
2023-06-08 53.50 53.57 53.42 53.52 0.0M
2023-06-07 53.80 53.89 53.57 53.57 0.0M
2023-06-06 53.78 53.91 53.68 53.89 0.0M
2023-06-05 53.99 54.00 53.70 53.73 0.0M
2023-06-02 53.55 53.94 53.48 53.90 0.0M
2023-06-01 53.45 53.50 53.21 53.39 0.0M
2023-05-31 53.24 53.55 53.04 53.10 0.0M
2023-05-30 53.99 54.04 53.44 53.48 0.0M
2023-05-29 54.07 54.16 53.93 53.99 0.0M
2023-05-26 53.57 54.01 53.48 53.96 0.0M
2023-05-25 53.86 53.91 53.53 53.53 0.0M
2023-05-24 54.24 54.24 53.74 53.89 0.0M
2023-05-23 54.71 54.79 54.47 54.57 0.0M
2023-05-22 54.88 55.06 54.87 54.92 0.0M
2023-05-19 54.62 55.06 54.62 54.90 0.0M
2023-05-18 54.81 54.85 54.59 54.66 0.0M
2023-05-17 54.75 54.77 54.51 54.51 0.0M
2023-05-16 55.02 55.12 54.85 54.88 0.0M
2023-05-15 55.22 55.28 55.07 55.13 0.0M
2023-05-12 54.94 55.09 54.88 54.93 0.0M
2023-05-11 54.76 54.97 54.48 54.76 0.0M
2023-05-10 54.78 54.78 54.50 54.58 0.0M
2023-05-09 54.91 54.94 54.66 54.94 0.0M
2023-05-08 54.82 55.10 54.80 54.99 0.0M
2023-05-05 54.82 54.84 54.41 54.84 0.0M
2023-05-04 54.31 54.65 54.10 54.63 0.0M
2023-05-03 54.58 54.67 54.47 54.54 0.0M
2023-05-02 54.78 54.84 54.35 54.35 0.0M
2023-04-28 54.53 54.78 54.38 54.78 0.0M
2023-04-27 54.46 54.53 54.32 54.38 0.0M
2023-04-26 54.70 54.70 54.32 54.50 0.0M
2023-04-25 54.75 54.93 54.73 54.88 0.0M
2023-04-24 54.82 55.00 54.82 54.92 0.0M
2023-04-21 54.70 54.93 54.60 54.93 0.0M
2023-04-20 54.39 54.62 54.29 54.62 0.0M
2023-04-19 54.33 54.49 54.30 54.45 0.1M
2023-04-18 54.37 54.46 54.25 54.33 0.0M
2023-04-17 54.22 54.37 54.19 54.30 0.0M
2023-04-14 54.21 54.24 54.03 54.05 0.0M
2023-04-13 54.12 54.12 53.96 54.03 0.0M
2023-04-12 53.88 54.06 53.77 53.97 0.0M
2023-04-11 54.03 54.04 53.72 53.86 0.0M
2023-04-06 53.38 53.71 53.26 53.69 0.0M
2023-04-05 52.89 53.30 52.89 53.30 0.0M
2023-04-04 53.01 53.01 52.80 52.83 0.0M
2023-04-03 52.90 52.90 52.58 52.76 0.0M
2023-03-31 52.47 52.90 52.38 52.86 0.0M
2023-03-30 52.44 52.50 52.30 52.39 0.0M
2023-03-29 51.88 52.20 51.88 52.20 0.0M
2023-03-28 51.99 51.99 51.64 51.67 0.0M
2023-03-27 51.86 51.98 51.83 51.84 0.0M
2023-03-24 51.50 51.50 51.23 51.44 0.0M
2023-03-23 51.46 51.67 51.35 51.62 0.0M
2023-03-22 51.55 51.68 51.46 51.64 0.0M
2023-03-21 51.36 51.64 51.29 51.51 0.0M
2023-03-20 50.83 51.28 50.50 51.23 0.0M
2023-03-17 51.49 51.58 50.70 50.70 0.0M
2023-03-16 51.05 51.19 50.60 51.19 0.0M
2023-03-15 51.24 51.24 50.52 50.61 0.0M
2023-03-14 50.89 51.30 50.75 51.25 0.0M
2023-03-13 51.14 51.14 50.36 50.72 0.0M
2023-03-10 51.42 51.43 51.08 51.27 0.0M
2023-03-09 51.53 51.71 51.47 51.64 0.0M
2023-03-08 51.31 51.58 51.31 51.58 0.0M
2023-03-07 51.77 52.03 51.60 51.60 0.0M
2023-03-06 51.99 52.07 51.76 51.85 0.0M
2023-03-03 51.96 52.07 51.88 51.99 0.0M
2023-03-02 51.25 51.77 51.06 51.76 0.0M
2023-03-01 51.73 51.83 51.26 51.38 0.0M
2023-02-28 52.01 52.03 51.66 51.71 0.0M
2023-02-27 52.06 52.21 52.01 52.13 0.0M
2023-02-24 52.21 52.29 51.74 51.74 0.0M
2023-02-23 52.35 52.35 52.00 52.00 0.0M
2023-02-22 52.19 52.40 51.95 52.29 0.0M
2023-02-21 52.03 52.38 52.00 52.27 0.0M
2023-02-20 52.19 52.24 52.08 52.20 0.0M
2023-02-17 51.63 52.11 51.58 52.10 0.0M
2023-02-16 52.19 52.23 51.76 51.93 0.0M
2023-02-15 51.66 51.97 51.48 51.93 0.0M
2023-02-14 51.69 51.89 51.63 51.63 0.0M
2023-02-13 51.14 51.57 51.14 51.56 0.0M
2023-02-10 51.23 51.30 50.87 51.14 0.0M
2023-02-09 51.78 51.88 51.53 51.53 0.0M
2023-02-08 51.61 51.87 51.46 51.46 0.1M
2023-02-07 51.38 51.38 51.13 51.31 0.0M
2023-02-06 51.28 51.32 51.14 51.28 0.0M
2023-02-03 51.06 51.40 51.03 51.40 0.0M
2023-02-02 51.01 51.33 50.91 51.30 0.0M
2023-02-01 51.09 51.17 50.78 50.82 0.0M
2023-01-31 50.99 51.04 50.68 51.01 0.0M
2023-01-30 50.84 51.15 50.76 51.10 0.0M
2023-01-27 51.00 51.01 50.86 50.96 0.0M
2023-01-26 51.11 51.16 50.99 50.99 0.0M
2023-01-25 51.08 51.08 50.72 50.93 0.0M
2023-01-24 51.41 51.41 51.03 51.08 0.0M
2023-01-23 51.30 51.38 51.14 51.27 0.0M
2023-01-20 51.30 51.34 51.21 51.25 0.0M
2023-01-19 51.44 51.44 51.12 51.23 0.0M
2023-01-18 51.63 51.76 51.55 51.61 0.0M
2023-01-17 51.45 51.68 51.32 51.68 0.0M
2023-01-16 51.36 51.45 51.25 51.45 0.0M
2023-01-13 51.16 51.27 51.06 51.18 0.0M
2023-01-12 50.99 51.22 50.94 51.00 0.0M
2023-01-11 50.89 51.10 50.83 50.92 0.0M
2023-01-10 50.89 50.93 50.78 50.83 0.0M
2023-01-09 50.94 51.19 50.83 51.04 0.0M
2023-01-06 50.41 50.86 50.41 50.86 0.0M
2023-01-05 50.51 50.67 50.36 50.39 0.0M
2023-01-04 50.26 50.67 50.26 50.66 0.0M
2023-01-03 49.81 50.14 49.81 49.98 0.0M
2023-01-02 49.51 49.72 49.43 49.72 0.0M