iShares Edge MSCI Europe Minimum Volatility UCITS ETF - EUN0.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	67.14	67.08	67.08	67.14	66.92	1,593
August 15, 2025	67.24	66.94	66.94	67.24	66.89	2,978
August 14, 2025	66.6	66.92	66.92	66.92	66.6	3,150
August 13, 2025	66.27	66.42	66.42	66.49	66.27	80,501
August 12, 2025	66.36	66.05	66.05	66.42	65.94	2,213
August 11, 2025	66.29	66.16	66.16	66.36	66.14	1,000
August 08, 2025	66.39	66.12	66.12	66.39	66.11	2,363
August 07, 2025	65.96	66.3	66.3	66.37	65.91	3,146
August 06, 2025	66.34	66.04	66.04	66.37	65.98	8,189
August 05, 2025	66.41	66.36	66.36	66.53	66.34	6,200
August 04, 2025	65.72	66.25	66.25	66.26	65.71	5,046
August 01, 2025	65.93	65.58	65.58	65.93	65.47	17,210
July 31, 2025	66.86	66.39	66.39	67.01	66.39	8,981
July 30, 2025	66.99	66.91	66.91	67.06	66.86	5,078
July 29, 2025	66.67	66.99	66.99	67.04	66.62	2,348
July 28, 2025	67.17	66.59	66.59	67.27	66.52	2,379
July 25, 2025	66.92	66.81	66.81	66.92	66.65	2,284
July 24, 2025	67.06	67.02	67.02	67.28	67.02	4,271
July 23, 2025	67.1	66.96	66.96	67.16	66.88	2,174
July 22, 2025	66.79	66.77	66.77	66.79	66.53	8,586
July 21, 2025	66.87	66.73	66.73	67	66.62	3,541
July 18, 2025	66.99	66.84	66.84	67.05	66.7	2,621
July 17, 2025	66.6	66.77	66.77	66.83	66.6	2,125
July 16, 2025	66.61	66.4	66.4	66.76	66.4	10,886
July 15, 2025	66.93	66.54	66.54	66.93	66.51	6,801
July 14, 2025	66.68	66.96	66.96	66.96	66.62	3,024
July 11, 2025	67.17	66.87	66.87	67.19	66.87	1,712
July 10, 2025	67.31	67.3	67.3	67.35	67.08	18,640
July 09, 2025	66.83	67.04	67.04	67.12	66.83	1,472
July 08, 2025	66.84	66.8	66.8	66.84	66.44	4,371
July 07, 2025	66.77	66.81	66.81	66.85	66.66	4,996
July 04, 2025	66.73	66.78	66.78	66.88	66.57	3,388
July 03, 2025	66.79	66.81	66.81	66.81	66.68	3,317
July 02, 2025	67.06	66.57	66.57	67.06	66.45	1,798
July 01, 2025	66.91	66.83	66.83	66.91	66.51	13,788
June 30, 2025	66.98	66.61	66.61	67.04	66.61	3,167
June 27, 2025	66.63	66.8	66.8	66.9	66.57	2,875
June 26, 2025	66.58	66.44	66.44	66.6	66.39	3,286
June 25, 2025	67	66.3	66.3	67.03	66.3	2,624
June 24, 2025	67.21	66.94	66.94	67.21	66.92	5,587
June 23, 2025	66.61	66.87	66.87	66.9	66.61	6,487
June 20, 2025	66.9	66.86	66.86	67.04	66.77	2,849
June 19, 2025	66.78	66.72	66.72	66.92	66.71	1,374
June 18, 2025	67.17	66.92	66.92	67.19	66.83	4,376
June 17, 2025	67.17	67.17	67.17	67.22	66.96	3,805
June 16, 2025	67.65	67.53	67.53	67.79	67.46	8,699
June 13, 2025	67.79	67.72	67.72	67.97	67.66	6,456
June 12, 2025	68.15	68.06	68.06	68.15	67.93	5,423
June 11, 2025	68.37	68.18	68.18	68.43	68.18	10,510
June 10, 2025	68.55	68.45	68.45	68.6	68.44	2,804
June 09, 2025	68.74	68.5	68.5	68.82	68.43	4,221
June 06, 2025	68.61	68.74	68.74	68.76	68.59	7,852
June 05, 2025	68.55	68.67	68.67	68.85	68.36	27,278
June 04, 2025	68.33	68.54	68.54	68.66	68.28	2,384
June 03, 2025	68.77	68.31	68.31	68.77	68.22	10,295
June 02, 2025	68.63	68.62	68.62	68.63	68.11	23,503
May 30, 2025	68.5	68.33	68.33	68.81	68.33	7,531
May 29, 2025	68.72	68.26	68.26	68.72	68.26	3,626
May 28, 2025	68.95	68.49	68.49	68.98	68.49	1,792
May 27, 2025	69.1	68.78	68.78	69.14	68.78	6,540

iShares Edge MSCI Europe Minimum Volatility UCITS ETF (EUN0.DE) XETRA