iShares Core EURO STOXX 50 UCITS ETF EUR (Dist)

EUE
🏛️ germany →
55.93
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 55.40 55.95 55.40 55.93 0.0M
2025-09-25 55.59 55.62 55.04 55.42 0.0M
2025-09-24 55.60 55.63 55.39 55.46 0.0M
2025-09-23 55.40 55.80 55.35 55.54 0.0M
2025-09-22 55.51 55.55 55.15 55.35 0.0M
2025-09-19 55.34 55.76 55.31 55.49 0.0M
2025-09-18 54.66 55.47 54.63 55.38 0.0M
2025-09-17 54.63 54.76 54.45 54.45 0.0M
2025-09-16 55.35 55.35 54.54 54.68 0.0M
2025-09-15 54.85 55.30 54.85 55.22 0.0M
2025-09-12 54.79 54.84 54.47 54.82 0.0M
2025-09-11 54.42 54.80 54.38 54.80 0.0M
2025-09-10 54.67 54.98 54.41 54.43 0.0M
2025-09-09 54.27 54.72 54.27 54.67 0.0M
2025-09-08 54.19 54.46 54.15 54.45 0.0M
2025-09-05 54.56 54.56 53.89 54.12 0.0M
2025-09-04 54.16 54.38 53.97 54.38 0.0M
2025-09-03 54.14 54.25 53.91 54.05 0.0M
2025-09-02 54.37 54.53 53.71 53.94 0.0M
2025-09-01 54.45 54.62 54.42 54.52 0.0M
2025-08-29 54.74 54.80 54.33 54.41 0.0M
2025-08-28 54.79 55.15 54.67 54.88 0.0M
2025-08-27 54.87 54.87 54.64 54.77 0.0M
2025-08-26 54.99 55.04 54.62 54.81 0.0M
2025-08-25 55.59 55.68 55.20 55.20 0.0M
2025-08-22 55.37 55.91 55.37 55.70 0.0M
2025-08-21 55.54 55.55 55.28 55.41 0.0M
2025-08-20 55.46 55.72 55.38 55.58 0.0M
2025-08-19 55.28 55.75 55.27 55.52 0.0M
2025-08-18 55.51 55.55 55.00 55.31 0.0M
2025-08-15 55.52 55.55 55.32 55.41 0.0M
2025-08-14 54.71 55.33 54.62 55.29 0.0M
2025-08-13 55.22 55.56 55.18 55.52 0.0M
2025-08-12 55.10 55.12 54.74 55.05 0.0M
2025-08-11 55.21 55.27 54.86 54.96 0.0M
2025-08-08 54.95 55.17 54.86 55.16 0.0M
2025-08-07 54.48 55.11 54.34 54.85 0.0M
2025-08-06 54.32 54.36 54.14 54.24 0.0M
2025-08-05 54.17 54.24 53.95 54.06 0.0M
2025-08-04 53.54 54.02 53.41 54.02 0.0M
2025-08-01 54.49 54.49 53.07 53.26 0.0M
2025-07-31 55.67 55.80 54.63 54.73 0.0M
2025-07-30 55.39 55.63 55.21 55.40 0.0M
2025-07-29 55.14 55.72 55.09 55.38 0.0M
2025-07-28 55.78 55.89 54.89 54.90 0.0M
2025-07-25 55.10 55.29 54.74 55.11 0.0M
2025-07-24 55.74 55.74 54.98 55.06 0.0M
2025-07-23 55.07 55.59 54.87 55.57 0.0M
2025-07-22 54.70 54.84 54.39 54.51 0.0M
2025-07-21 54.96 55.15 54.76 54.90 0.0M
2025-07-18 55.54 55.59 54.98 54.98 0.0M
2025-07-17 55.07 55.33 54.92 55.33 0.0M
2025-07-16 54.97 55.02 54.50 54.82 0.0M
2025-07-15 55.41 55.51 55.07 55.13 0.0M
2025-07-14 54.99 55.29 54.79 55.29 0.0M
2025-07-11 55.76 55.76 55.27 55.28 0.0M
2025-07-10 56.05 56.25 55.92 56.03 0.0M
2025-07-09 55.29 56.19 55.29 56.19 0.0M
2025-07-08 54.85 55.39 54.85 55.39 0.0M
2025-07-07 54.48 54.91 54.42 54.73 0.0M
2025-07-04 54.60 54.63 54.20 54.20 0.0M
2025-07-03 54.82 54.95 54.64 54.88 0.0M
2025-07-02 54.64 54.73 54.38 54.73 0.0M
2025-07-01 54.66 54.66 54.18 54.41 0.0M
2025-06-30 54.87 54.95 54.49 54.60 0.0M
2025-06-27 54.16 54.91 54.16 54.70 0.0M
2025-06-26 54.17 54.18 53.82 54.04 0.0M
2025-06-25 54.63 54.66 53.97 53.97 0.0M
2025-06-24 54.59 54.73 54.37 54.62 0.0M
2025-06-23 53.46 53.94 53.35 53.63 0.0M
2025-06-20 54.01 54.12 53.72 53.72 0.0M
2025-06-19 53.68 53.85 53.40 53.74 0.0M
2025-06-18 54.20 54.42 53.99 54.13 0.0M
2025-06-17 54.47 54.47 54.14 54.19 0.0M
2025-06-16 54.24 54.89 54.24 54.70 0.0M
2025-06-13 54.18 54.39 54.08 54.08 0.0M
2025-06-12 54.98 55.28 54.80 55.05 0.0M
2025-06-11 55.61 55.79 55.19 55.27 0.0M
2025-06-10 55.58 55.73 55.49 55.64 0.0M
2025-06-09 55.69 55.75 55.50 55.72 0.0M
2025-06-06 55.52 55.82 55.45 55.72 0.0M
2025-06-05 55.53 55.74 55.31 55.42 0.0M
2025-06-04 55.36 55.70 55.34 55.56 0.0M
2025-06-03 55.11 55.31 54.77 55.31 0.0M
2025-06-02 54.97 55.29 54.53 55.29 0.0M
2025-05-30 55.21 55.46 54.84 55.08 0.0M
2025-05-29 55.93 55.93 55.00 55.11 0.0M
2025-05-28 55.64 55.76 55.30 55.31 0.0M
2025-05-27 55.35 55.83 55.35 55.69 0.0M
2025-05-26 55.59 55.60 55.35 55.44 0.0M
2025-05-23 55.71 55.87 54.00 54.84 0.0M
2025-05-22 55.70 55.87 55.38 55.87 0.0M
2025-05-21 55.98 56.03 55.76 55.96 0.0M
2025-05-20 55.82 56.16 55.75 56.06 0.0M
2025-05-19 55.52 55.91 55.31 55.82 0.0M
2025-05-16 55.41 55.72 55.37 55.70 0.0M
2025-05-15 55.00 55.49 54.91 55.44 0.0M
2025-05-14 55.78 55.90 55.40 55.68 0.0M
2025-05-13 55.44 55.82 55.44 55.82 0.0M
2025-05-12 55.16 55.94 55.16 55.68 0.0M
2025-05-09 54.50 54.78 54.50 54.68 0.0M
2025-05-08 54.11 54.67 54.08 54.60 0.0M
2025-05-07 54.10 54.10 53.70 53.88 0.0M
2025-05-06 54.19 54.39 53.65 53.98 0.0M
2025-05-05 54.05 54.37 53.94 54.35 0.0M
2025-05-02 53.37 54.27 53.29 54.27 0.0M
2025-04-30 52.87 53.07 52.34 52.95 0.0M
2025-04-29 52.85 53.03 52.68 53.00 0.0M
2025-04-28 52.82 53.16 52.72 52.90 0.0M
2025-04-25 52.54 52.96 52.50 52.94 0.0M
2025-04-24 51.98 52.52 51.61 52.52 0.0M
2025-04-23 51.50 52.23 51.49 52.09 0.0M
2025-04-22 49.94 51.00 49.94 50.83 0.0M
2025-04-17 50.54 50.74 50.21 50.58 0.0M
2025-04-16 50.00 50.61 49.75 49.75 0.0M
2025-04-15 49.84 50.71 49.84 50.62 0.0M
2025-04-14 50.01 50.24 49.50 49.99 0.0M
2025-04-11 49.70 49.80 48.42 49.68 0.0M
2025-04-10 51.02 51.02 48.41 49.28 0.0M
2025-04-09 46.50 51.71 46.50 51.71 0.0M
2025-04-08 48.25 49.18 46.50 46.50 0.0M
2025-04-07 47.93 50.16 46.39 47.76 0.0M
2025-04-04 51.84 51.90 49.16 49.34 0.0M
2025-04-03 52.58 53.07 51.87 51.87 0.0M
2025-04-02 53.85 54.05 53.51 53.89 0.0M
2025-04-01 53.66 54.13 53.66 53.82 0.0M
2025-03-31 53.62 53.78 53.19 53.66 0.0M
2025-03-28 54.62 54.63 54.09 54.29 0.0M
2025-03-27 54.69 54.89 54.30 54.69 0.0M
2025-03-26 55.68 55.88 54.70 54.71 0.0M
2025-03-25 54.96 55.85 54.95 55.78 0.0M
2025-03-24 55.31 55.63 55.01 55.13 0.0M
2025-03-21 55.08 55.33 54.90 55.06 0.0M
2025-03-20 55.88 55.98 55.24 55.35 0.0M
2025-03-19 55.65 56.01 55.41 56.01 0.0M
2025-03-18 55.54 55.86 55.50 55.70 0.0M
2025-03-17 54.89 55.63 54.72 55.59 0.0M
2025-03-14 54.29 55.12 54.01 55.05 0.0M
2025-03-13 54.32 54.65 53.87 54.09 0.0M
2025-03-12 54.34 54.78 54.07 54.43 0.0M
2025-03-11 54.88 55.04 53.75 54.27 0.0M
2025-03-10 55.94 56.02 54.30 54.72 0.0M
2025-03-07 55.65 56.10 55.27 56.04 0.0M
2025-03-06 56.38 56.49 55.40 55.77 0.0M
2025-03-05 55.67 56.30 55.61 56.30 0.0M
2025-03-04 55.87 55.87 54.61 55.40 0.0M
2025-03-03 55.68 56.54 55.21 55.62 0.0M
2025-02-28 54.91 55.43 54.80 55.01 0.0M
2025-02-27 55.93 55.93 55.45 55.47 0.0M
2025-02-26 55.76 56.17 55.58 55.65 0.0M
2025-02-25 55.15 55.67 55.11 55.65 0.0M
2025-02-24 55.74 55.87 55.18 55.33 0.0M
2025-02-21 55.61 55.75 55.17 55.24 0.0M
2025-02-20 55.58 55.86 55.50 55.57 0.0M
2025-02-19 56.24 56.29 55.38 55.45 0.0M
2025-02-18 56.10 56.31 55.98 56.26 0.0M
2025-02-17 55.77 56.15 55.76 56.12 0.0M
2025-02-14 55.69 56.01 55.69 55.77 0.0M
2025-02-13 55.42 55.83 55.34 55.56 0.0M
2025-02-12 55.02 55.45 54.72 55.45 0.0M
2025-02-11 54.57 55.00 54.55 55.00 0.0M
2025-02-10 54.33 54.64 54.28 54.58 0.0M
2025-02-07 54.54 54.56 54.24 54.28 0.0M
2025-02-06 53.84 54.49 53.83 54.40 0.0M
2025-02-05 53.38 53.80 53.33 53.80 0.0M
2025-02-04 53.08 53.57 52.96 53.52 0.0M
2025-02-03 52.35 53.15 52.35 53.05 0.0M
2025-01-31 53.80 54.08 53.64 53.64 0.0M
2025-01-30 53.39 54.04 53.36 53.84 0.0M
2025-01-29 53.41 53.41 53.13 53.27 0.0M
2025-01-28 52.83 53.09 52.66 52.95 0.0M
2025-01-27 52.47 53.04 52.23 53.02 0.0M
2025-01-24 53.36 53.50 53.03 53.09 0.0M
2025-01-23 52.88 53.25 52.82 53.23 0.0M
2025-01-22 52.67 53.17 52.67 52.89 0.0M
2025-01-21 52.41 52.59 52.41 52.59 0.0M
2025-01-20 52.37 52.72 52.33 52.57 0.0M
2025-01-17 51.90 52.40 51.90 52.35 0.0M
2025-01-16 51.41 52.00 51.41 51.90 0.0M
2025-01-15 50.74 51.35 50.67 51.20 0.0M
2025-01-14 50.69 50.92 50.51 50.71 0.0M
2025-01-13 50.43 50.56 50.05 50.56 0.0M
2025-01-10 50.94 51.14 50.50 50.88 0.0M
2025-01-09 50.68 51.08 50.63 51.08 0.0M
2025-01-08 50.79 51.09 50.49 50.68 0.0M
2025-01-07 50.40 51.12 50.35 50.95 0.0M
2025-01-06 49.76 50.71 49.72 50.41 0.0M
2025-01-03 49.86 49.87 49.48 49.53 0.0M
2025-01-02 49.72 50.00 49.25 49.77 0.0M