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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	65.83	65.9	65.9	66.1	65.77	3,349
September 26, 2025	65.39	65.8	65.8	65.81	65.39	12,971
September 25, 2025	65.34	65.32	65.32	65.54	65.32	1,646
September 24, 2025	65.56	65.5	65.5	65.61	65.39	1,826
September 23, 2025	65.64	65.56	65.56	65.75	65.56	2,235
September 22, 2025	65.74	65.59	65.59	65.8	65.57	1,208
September 19, 2025	65.85	65.72	65.72	65.92	65.72	21,546
September 18, 2025	66	65.89	65.89	66.01	65.77	1,937
September 17, 2025	66.06	65.87	65.87	66.11	65.83	934
September 16, 2025	66.69	66.01	66.01	66.69	65.96	3,424
September 15, 2025	67.01	66.77	66.77	67.04	66.75	3,271
September 12, 2025	66.92	66.97	66.97	67.11	66.9	3,953
September 11, 2025	66.89	66.93	66.93	66.95	66.78	1,802
September 10, 2025	66.92	66.59	66.59	67.03	66.53	3,310
September 09, 2025	66.8	66.75	66.75	66.92	66.64	5,652
September 08, 2025	66.76	66.64	66.64	66.76	66.52	5,640
September 05, 2025	66.64	66.69	66.69	66.81	66.59	2,116
September 04, 2025	66.27	66.64	66.64	66.79	66.27	1,493
September 03, 2025	66.05	66.19	66.19	66.22	65.95	1,800
September 02, 2025	66.46	65.93	65.93	66.46	65.93	34,920
September 01, 2025	66.84	66.65	66.65	66.84	66.53	5,729
August 29, 2025	66.88	66.66	66.66	66.88	66.63	30,588
August 28, 2025	67.31	66.84	66.84	67.31	66.79	1,067
August 27, 2025	67.27	67.26	67.26	67.32	67.19	2,561
August 26, 2025	67.27	67.12	67.12	67.48	67.12	11,375
August 25, 2025	67.74	67.51	67.51	67.77	67.51	2,182
August 22, 2025	67.89	67.87	67.87	68.11	67.82	1,015
August 21, 2025	67.89	67.91	67.91	67.93	67.69	765
August 20, 2025	67.41	68.01	68.01	68.06	67.41	839
August 19, 2025	67	67.41	67.41	67.41	67	1,447
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

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