iShares Core EURO STOXX 50 UCITS ETF EUR (Dist)

EUE
🏛️ germany →
55.72
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
2025-09-26 55.72 55.72 55.72 55.72 0.0M
2025-09-25 55.20 55.20 55.20 55.20 0.0M
2025-09-24 55.41 55.41 55.41 55.41 0.0M
2025-09-23 55.43 55.43 55.43 55.43 0.0M
2025-09-22 55.35 55.35 55.35 55.35 0.0M
2025-09-19 55.46 55.46 55.46 55.46 0.0M
2025-09-18 55.00 55.00 55.00 55.00 0.0M
2025-09-17 54.69 54.69 54.69 54.69 0.0M
2025-09-16 55.13 55.13 55.13 55.13 0.0M
2025-09-15 55.07 55.07 55.07 55.07 0.0M
2025-09-12 54.73 54.73 54.73 54.73 0.0M
2025-09-11 54.47 54.47 54.47 54.47 0.0M
2025-09-10 54.69 54.69 54.69 54.69 0.0M
2025-09-09 54.70 54.70 54.70 54.70 0.0M
2025-09-08 54.22 54.22 54.22 54.22 0.0M
2025-09-05 54.38 54.38 54.38 54.38 0.0M
2025-09-04 54.05 54.05 54.05 54.05 0.0M
2025-09-03 53.92 53.92 53.92 53.92 0.0M
2025-09-02 54.29 54.29 54.29 54.29 0.0M
2025-09-01 54.52 54.52 54.52 54.52 0.0M
2025-08-29 54.50 54.50 54.50 54.50 0.0M
2025-08-28 55.01 55.01 55.01 55.01 0.0M
2025-08-27 54.81 54.81 54.81 54.81 0.0M
2025-08-26 54.61 54.61 54.61 54.61 0.0M
2025-08-25 55.45 55.45 55.45 55.45 0.0M
2025-08-22 55.44 55.44 55.44 55.44 0.0M
2025-08-21 55.53 55.53 55.53 55.53 0.0M
2025-08-20 55.39 55.39 55.39 55.39 0.0M
2025-08-19 55.30 55.30 55.30 55.30 0.0M
2025-08-18 55.21 55.21 55.21 55.21 0.0M
2025-08-15 55.48 55.48 55.48 55.48 0.0M
2025-08-14 54.74 54.74 54.74 54.74 0.0M
2025-08-13 55.19 55.19 55.19 55.19 0.0M
2025-08-12 55.06 55.06 55.06 55.06 0.0M
2025-08-11 55.19 55.19 55.19 55.19 0.0M
2025-08-08 54.88 54.88 54.88 54.88 0.0M
2025-08-07 54.40 54.40 54.40 54.40 0.0M
2025-08-06 54.30 54.30 54.30 54.30 0.0M
2025-08-05 54.10 54.10 54.10 54.10 0.0M
2025-08-04 53.59 53.59 53.59 53.59 0.0M
2025-08-01 53.96 53.96 53.96 53.96 0.0M
2025-07-31 55.69 55.69 55.69 55.69 0.0M
2025-07-30 55.26 55.26 55.26 55.26 0.0M
2025-07-29 55.16 55.16 55.16 55.16 0.0M
2025-07-28 55.66 55.66 55.66 55.66 0.0M
2025-07-25 54.77 54.77 54.77 54.77 0.0M
2025-07-24 55.46 55.46 55.46 55.46 0.0M
2025-07-23 54.98 54.98 54.98 54.98 0.0M
2025-07-22 54.62 54.62 54.62 54.62 0.0M
2025-07-21 55.11 55.11 55.11 55.11 0.0M
2025-07-18 55.48 55.48 55.48 55.48 0.0M
2025-07-17 54.92 54.92 54.92 54.92 0.0M
2025-07-16 54.74 54.74 54.74 54.74 0.0M
2025-07-15 55.43 55.43 55.43 55.43 0.0M
2025-07-14 54.92 54.92 54.92 54.92 0.0M
2025-07-11 55.61 55.61 55.61 55.61 0.0M
2025-07-10 56.13 56.13 56.13 56.13 0.0M
2025-07-09 55.38 55.38 55.38 55.38 0.0M
2025-07-08 54.91 54.91 54.91 54.91 0.0M
2025-07-07 54.48 54.48 54.48 54.48 0.0M
2025-07-04 54.50 54.50 54.50 54.50 0.0M
2025-07-03 54.80 54.80 54.80 54.80 0.0M
2025-07-02 54.46 54.46 54.46 54.46 0.0M
2025-07-01 54.36 54.36 54.36 54.36 0.0M
2025-06-30 54.72 54.72 54.72 54.72 0.0M
2025-06-27 54.45 54.45 54.45 54.45 0.0M
2025-06-26 54.13 54.13 54.13 54.13 0.0M
2025-06-25 54.52 54.52 54.52 54.52 0.0M
2025-06-24 54.40 54.40 54.40 54.40 0.0M
2025-06-23 53.59 53.59 53.59 53.59 0.0M
2025-06-20 53.85 53.85 53.85 53.85 0.0M
2025-06-19 53.76 53.76 53.76 53.76 0.0M
2025-06-18 54.46 54.46 54.46 54.46 0.0M
2025-06-17 54.32 54.32 54.32 54.32 0.0M
2025-06-16 54.56 54.56 54.56 54.56 0.0M
2025-06-13 54.48 54.48 54.48 54.48 0.0M
2025-06-12 55.12 55.12 55.12 55.12 0.0M
2025-06-11 55.71 55.71 55.71 55.71 0.0M
2025-06-10 55.71 55.71 55.71 55.71 0.0M
2025-06-09 55.67 55.67 55.67 55.67 0.0M
2025-06-06 55.48 55.48 55.48 55.48 0.0M
2025-06-05 55.68 55.68 55.68 55.68 0.0M
2025-06-04 55.39 55.39 55.39 55.39 0.0M
2025-06-03 54.84 54.84 54.84 54.84 0.0M
2025-06-02 54.61 54.61 54.61 54.61 0.0M
2025-05-30 55.20 55.20 55.20 55.20 0.0M
2025-05-29 55.80 55.80 55.80 55.80 0.0M
2025-05-28 55.71 55.71 55.71 55.71 0.0M
2025-05-27 55.65 55.65 55.65 55.65 0.0M
2025-05-26 55.45 55.45 55.45 55.45 0.0M
2025-05-23 55.84 55.84 55.84 55.84 0.0M
2025-05-22 55.53 55.53 55.53 55.53 0.0M
2025-05-21 55.91 55.91 55.91 55.91 0.0M
2025-05-20 55.70 55.70 55.70 55.70 0.0M
2025-05-19 55.41 55.41 55.41 55.41 0.0M
2025-05-16 55.53 55.53 55.53 55.53 0.0M
2025-05-15 54.97 54.97 54.97 54.97 0.0M
2025-05-14 55.73 55.73 55.73 55.73 0.0M
2025-05-13 55.60 55.60 55.60 55.60 0.0M
2025-05-12 55.78 55.78 55.78 55.78 0.0M
2025-05-09 54.62 54.62 54.62 54.62 0.0M
2025-05-08 54.18 54.18 54.18 54.18 0.0M
2025-05-07 54.04 54.04 54.04 54.04 0.0M
2025-05-06 54.19 54.19 54.19 54.19 0.0M
2025-05-05 54.03 54.03 54.03 54.03 0.0M
2025-05-02 53.45 53.45 53.45 53.45 0.0M
2025-04-30 52.96 52.96 52.96 52.96 0.0M
2025-04-29 52.97 52.97 52.97 52.97 0.0M
2025-04-28 52.98 52.98 52.98 52.98 0.0M
2025-04-25 52.50 52.50 52.50 52.50 0.0M
2025-04-24 51.70 51.70 51.70 51.70 0.0M
2025-04-23 51.68 51.68 51.68 51.68 0.0M
2025-04-22 50.07 50.07 50.07 50.07 0.0M
2025-04-17 50.57 50.57 50.57 50.57 0.0M
2025-04-16 50.11 50.11 50.11 50.11 0.0M
2025-04-15 50.25 50.25 50.25 50.25 0.0M
2025-04-14 49.75 49.75 49.75 49.75 0.0M
2025-04-11 49.44 49.44 49.44 49.44 0.0M
2025-04-10 50.72 50.72 50.72 50.72 0.0M
2025-04-09 47.80 47.80 47.80 47.80 0.0M
2025-04-08 48.03 48.03 48.03 48.03 0.0M
2025-04-07 46.65 46.65 46.65 46.65 0.0M
2025-04-04 51.16 51.16 51.16 51.16 0.0M
2025-04-03 52.93 52.93 52.93 52.93 0.0M
2025-04-02 53.76 53.76 53.76 53.76 0.0M
2025-04-01 53.75 53.75 53.75 53.75 0.0M
2025-03-31 53.57 53.57 53.57 53.57 0.0M
2025-03-28 54.52 54.52 54.52 54.52 0.0M
2025-03-27 54.54 54.54 54.54 54.54 0.0M
2025-03-26 55.59 55.59 55.59 55.59 0.0M
2025-03-25 55.31 55.31 55.31 55.31 0.0M
2025-03-24 55.54 55.54 55.54 55.54 0.0M
2025-03-20 55.98 55.98 55.98 55.98 0.0M
2025-03-19 55.51 55.51 55.51 55.51 0.0M
2025-03-18 55.66 55.66 55.66 55.66 0.0M
2025-03-17 54.83 54.83 54.83 54.83 0.0M
2025-03-14 54.40 54.40 54.40 54.40 0.0M
2025-03-13 54.18 54.18 54.18 54.18 0.0M
2025-03-12 54.31 54.31 54.31 54.31 0.0M
2025-03-11 54.91 54.91 54.91 54.91 0.0M
2025-03-10 55.47 55.47 55.47 55.47 0.0M
2025-03-07 55.50 55.50 55.50 55.50 0.0M
2025-03-06 56.27 56.27 56.27 56.27 0.0M
2025-03-05 55.76 55.76 55.76 55.76 0.0M
2025-03-04 55.58 55.58 55.58 55.58 0.0M
2025-03-03 55.46 55.46 55.46 55.46 0.0M
2025-02-28 55.06 55.06 55.06 55.06 0.0M
2025-02-27 55.56 55.56 55.56 55.56 0.0M
2025-02-26 55.65 55.65 55.65 55.65 0.0M
2025-02-25 55.26 55.26 55.26 55.26 0.0M
2025-02-24 55.26 55.26 55.26 55.26 0.0M
2025-02-21 55.49 55.49 55.49 55.49 0.0M
2025-02-20 55.63 55.63 55.63 55.63 0.0M
2025-02-19 56.21 56.21 56.21 56.21 0.0M
2025-02-18 56.02 56.02 56.02 56.02 0.0M
2025-02-17 55.86 55.86 55.86 55.86 0.0M
2025-02-14 55.82 55.82 55.82 55.82 0.0M
2025-02-13 55.35 55.35 55.35 55.35 0.0M
2025-02-12 55.05 55.05 55.05 55.05 0.0M
2025-02-11 54.62 54.62 54.62 54.62 0.0M
2025-02-10 54.37 54.37 54.37 54.37 0.0M
2025-02-07 54.51 54.51 54.51 54.51 0.0M
2025-02-06 53.96 53.96 53.96 53.96 0.0M
2025-02-05 53.48 53.48 53.48 53.48 0.0M
2025-02-04 52.85 52.85 52.85 52.85 0.0M
2025-02-03 52.91 52.91 52.91 52.91 0.0M
2025-01-31 53.93 53.93 53.93 53.93 0.0M
2025-01-30 53.55 53.55 53.55 53.55 0.0M
2025-01-29 53.26 53.26 53.26 53.26 0.0M
2025-01-28 52.74 52.74 52.74 52.74 0.0M
2025-01-27 52.40 52.40 52.40 52.40 0.0M
2025-01-24 53.41 53.41 53.41 53.41 0.0M
2025-01-23 52.85 52.85 52.85 52.85 0.0M
2025-01-22 52.75 52.75 52.75 52.75 0.0M
2025-01-21 52.52 52.52 52.52 52.52 0.0M
2025-01-20 52.44 52.44 52.44 52.44 0.0M
2025-01-17 52.29 52.29 52.29 52.29 0.0M
2025-01-16 51.69 51.69 51.69 51.69 0.0M
2025-01-15 50.60 50.60 50.60 50.60 0.0M
2025-01-14 50.84 50.84 50.84 50.84 0.0M
2025-01-13 50.19 50.19 50.19 50.19 0.0M
2025-01-10 50.99 50.99 50.99 50.99 0.0M
2025-01-09 50.61 50.69 50.61 50.69 0.0M
2025-01-08 50.95 50.95 50.95 50.95 0.0M
2025-01-07 50.49 50.49 50.49 50.49 0.0M
2025-01-06 49.77 49.77 49.77 49.77 0.0M
2025-01-03 49.66 49.66 49.66 49.66 0.0M
2025-01-02 49.59 49.59 49.59 49.59 0.0M