iShares Core MSCI EMU UCITS ETF (CEU1.L) LSE

19,062.00

-23.00003(-0.12%)

Updated at April 02 04:35PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	18,886	19,062	19,062	19,064.95	18,754	1,754
April 01, 2026	19,106	19,085	19,085	19,130	18,938	11,190
March 31, 2026	18,412	18,584	18,584	18,646	18,358	2,457
March 30, 2026	18,214	18,344	18,344	18,400	18,206	10,703
March 27, 2026	18,436	18,245	18,245	18,436	18,128	1,666
March 26, 2026	18,532	18,388	18,388	18,554	18,380	2,369
March 25, 2026	18,668	18,624	18,624	18,732	18,592	3,104
March 24, 2026	18,354	18,417	18,417	18,448	18,214	2,534
March 23, 2026	18,014	18,348	18,348	18,658.88	17,760	3,481
March 20, 2026	18,580	18,220	18,220	18,650	18,220	12,312
March 19, 2026	18,684	18,460	18,460	18,684	18,417.4	4,255
March 18, 2026	19,112	18,924	18,924	19,182	18,890	5,009
March 17, 2026	18,864	18,991	18,991	19,091.12	18,862	7,185
March 16, 2026	18,782	18,883	18,883	18,972	18,720	1,194
March 13, 2026	18,728	18,811	18,811	18,998.6	18,638	5,650
March 12, 2026	18,926	18,870	18,870	18,978	18,753.04	7,685
March 11, 2026	19,002	19,014	19,014	19,098	18,918	11,268
March 10, 2026	19,122	19,186	19,186	19,239.9	19,048	5,432
March 09, 2026	18,362	18,706	18,706	18,715.04	18,322	6,035
March 06, 2026	19,222	18,836	18,836	19,229.32	18,720	2,922
March 05, 2026	19,416	19,103	19,103	19,590	19,103	13,732
March 04, 2026	19,154	19,456	19,456	19,485.68	19,138	9,650
March 03, 2026	19,616	19,134	19,134	19,640	19,049.2	3,831
March 02, 2026	19,914	19,902	19,902	20,075	19,826	14,096
February 27, 2026	20,460	20,455	20,455	20,481.93	20,390	5,203
February 26, 2026	20,370	20,377.5	20,377.5	20,441.82	20,295	4,814
February 25, 2026	20,255	20,375	20,375	20,375	20,255	6,576
February 24, 2026	20,225	20,185	20,185	20,245.42	20,160	2,663
February 23, 2026	20,260	20,245	20,245	20,306.73	20,240	2,403
February 20, 2026	20,115	20,267.5	0	20,270.28	20,115	2,163
February 19, 2026	20,165	20,072.5	0	20,165	20,043.34	4,386
February 18, 2026	19,962	20,150	0	20,175	19,962	1,325
February 17, 2026	19,732	19,946	0	19,946	19,732	3,860
February 16, 2026	19,762	19,704	0	19,780	19,704	4,187
February 13, 2026	19,794	19,734	0	19,794	19,672	518
February 12, 2026	20,090	19,779	0	20,090	19,779	2,351
February 11, 2026	19,934	19,878	0	19,954.88	19,836	2,846
February 10, 2026	19,992	19,942	0	20,070	19,924	1,251
February 09, 2026	19,848	19,934	0	19,934	19,768	29,113
February 06, 2026	19,506	19,678	0	19,678	19,464.8	1,101
February 05, 2026	19,622	19,554	0	19,698	19,476	5,793
February 04, 2026	19,578.71	19,564	0	19,686.72	19,532	1,571
February 03, 2026	19,690	19,538	0	19,764	19,491.12	2,954
February 02, 2026	19,332	19,618	0	19,644.88	19,324	12,816
January 30, 2026	19,340	19,450	0	19,512	19,324.63	7,255
January 29, 2026	19,524	19,296	0	19,524	19,291.68	13,566
January 28, 2026	19,688	19,412	0	19,720	19,412	8,605
January 27, 2026	19,536	19,652	0	19,652	19,536	9,888
January 26, 2026	19,468	19,501	0	19,533.2	19,414.96	28,365
January 23, 2026	19,516	19,426	0	19,524	19,389.1	15,949
January 22, 2026	19,548	19,580	0	19,600	19,535.52	9,753
January 21, 2026	19,356	19,356	0	19,400	19,253.22	3,017
January 20, 2026	19,307.42	19,356	0	19,376	19,226.96	3,555
January 19, 2026	19,418	19,402	0	19,522	19,318.48	3,304
January 16, 2026	19,716	19,676	0	19,724	19,640	13,716
January 15, 2026	19,694.49	19,720	0	19,746	19,636	5,810
January 14, 2026	19,652	19,596	0	19,690	19,574	6,545
January 13, 2026	19,646	19,634	0	19,650.21	19,574	6,447
January 12, 2026	19,596	19,630	0	19,630	19,524.81	2,214
January 09, 2026	19,432	19,594	0	19,602	19,432	5,658