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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72.99	73.38	73.38	73.38	72.94	5,223
February 19, 2026	73	72.95	72.95	73.05	72.68	4,085
February 18, 2026	72.84	72.91	72.91	73.07	72.79	15,690
February 17, 2026	72.41	72.71	72.71	72.88	72.41	9,152
February 16, 2026	72.24	72.37	72.37	72.46	72.14	9,687
February 13, 2026	72.06	72.22	72.22	72.32	71.93	48,094
February 12, 2026	72.01	72.05	72.05	72.1	71.72	4,396
February 11, 2026	71.62	71.79	71.79	71.88	71.51	6,818
February 10, 2026	71.32	71.52	71.52	71.52	71.27	5,685
February 09, 2026	71.2	71.41	71.41	71.41	71.05	5,374
February 06, 2026	70.85	71.3	71.3	71.3	70.68	4,071
February 05, 2026	70.97	71.02	71.02	71.07	70.75	5,944
February 04, 2026	70.24	71.12	71.12	71.36	70.24	8,324
February 03, 2026	70.27	70.14	70.14	70.38	69.7	17,228
February 02, 2026	69.57	70.12	70.12	70.12	69.53	46,812
January 30, 2026	69.03	69.47	69.47	69.54	69.03	1,348
January 29, 2026	69	69.05	69.05	69.33	69	4,413
January 28, 2026	69.05	69.01	69.01	69.11	68.63	2,435
January 27, 2026	69.03	69.21	69.21	69.31	68.93	3,760
January 26, 2026	69	68.93	68.93	69.14	68.75	4,186
January 23, 2026	68.92	68.92	68.92	69.01	68.68	1,225
January 22, 2026	69.18	68.94	68.94	69.29	68.94	1,899
January 21, 2026	68.56	68.48	68.48	68.79	68.34	2,087
January 20, 2026	68.9	68.65	68.65	68.92	68.48	3,021
January 19, 2026	69.33	69.24	69.24	69.5	69.17	2,556
January 16, 2026	69.69	69.77	69.77	69.82	69.57	2,759
January 15, 2026	69.55	69.75	69.75	69.75	69.51	6,069
January 14, 2026	69.38	69.58	69.58	69.59	69.3	13,051
January 13, 2026	69.5	69.24	69.24	69.52	69.1	14,633
January 12, 2026	69.38	69.68	69.68	69.68	69.3	4,149
January 09, 2026	69.18	69.61	69.61	69.61	69.09	3,587
January 08, 2026	68.93	69.24	69.24	69.24	68.9	2,101
January 07, 2026	69.13	69.04	69.04	69.27	68.95	2,183
January 06, 2026	68.86	69.13	69.13	69.24	68.8	5,887
January 05, 2026	68.51	68.88	68.88	68.88	68.3	15,150
January 02, 2026	68.59	68.67	68.67	68.67	68.53	5,744
December 30, 2025	68.24	68.45	68.45	68.47	68.21	6,883
December 29, 2025	68.16	68.24	68.24	68.34	68.06	50,372
December 23, 2025	68.13	68.14	68.14	68.26	68.09	1,768
December 22, 2025	67.84	67.99	67.99	68.07	67.75	1,143
December 19, 2025	67.77	68.09	68.09	68.14	67.76	3,734
December 18, 2025	67.38	67.8	67.8	67.88	67.37	4,665
December 17, 2025	67.17	67.44	67.44	67.45	67.17	3,317
December 16, 2025	67.42	67.1	67.1	67.5	67.01	9,273
December 15, 2025	67.1	67.33	67.33	67.49	67.05	2,632
December 12, 2025	67.05	67	67	67.24	66.98	16,838
December 11, 2025	66.85	67.04	67.04	67.16	66.84	5,040
December 10, 2025	67	66.99	66.99	67.07	66.92	11,877
December 09, 2025	67.41	67.22	67.22	67.41	67.21	4,977
December 08, 2025	67.41	67.06	67.06	67.46	67.06	3,507
December 05, 2025	67.53	67.49	67.54	67.68	67.48	7,154
December 04, 2025	67.51	67.61	67.61	67.7	67.49	2,415
December 03, 2025	67.72	67.59	67.59	67.86	67.51	10,635
December 02, 2025	67.74	67.62	67.62	67.95	67.59	6,983
December 01, 2025	67.76	67.74	67.74	67.84	67.66	7,639
November 28, 2025	67.9	67.98	67.98	67.99	67.76	6,363
November 27, 2025	67.82	67.89	67.89	68	67.8	7,861
November 26, 2025	67.51	67.89	67.89	67.92	67.42	49,979
November 25, 2025	67.08	67.5	67.5	67.52	67.03	12,685
November 24, 2025	67.33	67.13	67.13	67.37	67.08	6,486

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