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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	66.67	67.25	67.25	67.31	66.6	7,416
November 20, 2025	66.95	66.79	66.79	67.05	66.79	18,169
November 19, 2025	66.92	66.63	66.63	66.92	66.63	31,549
November 18, 2025	67.1	66.87	66.87	67.1	66.75	69,471
November 17, 2025	67.89	67.56	67.56	67.93	67.53	5,784
November 14, 2025	68.04	67.81	67.81	68.1	67.48	10,240
November 13, 2025	68.61	68.35	68.35	68.63	68.27	27,764
November 12, 2025	68.5	68.55	68.55	68.58	68.4	563
November 11, 2025	67.84	68.34	68.34	68.34	67.76	1,834
November 10, 2025	67.36	68.22	68.22	68.22	67.27	1,949
November 07, 2025	67.47	67.12	67.12	67.51	66.85	3,219
November 06, 2025	67.55	67.25	67.25	67.57	67.25	4,752
November 05, 2025	67.45	67.67	67.67	67.75	67.39	5,115
November 04, 2025	66.99	67.57	67.57	67.57	66.74	6,527
November 03, 2025	67.52	67.42	67.42	67.67	67.42	6,515
October 31, 2025	67.82	67.51	67.51	67.83	67.47	6,501
October 30, 2025	67.78	67.83	67.83	67.87	67.47	2,632
October 29, 2025	68.08	67.73	67.73	68.15	67.67	3,743
October 28, 2025	68.47	68.25	68.25	68.54	68.1	4,064
October 27, 2025	68.51	68.46	68.46	68.57	68.36	4,717
October 24, 2025	68.58	68.51	68.51	68.58	68.28	1,398
October 23, 2025	68.51	68.47	68.47	68.6	68.35	4,144
October 22, 2025	68.26	68.4	68.4	68.48	68.26	7,076
October 21, 2025	68.14	68.29	68.29	68.34	68.14	1,577
October 20, 2025	67.88	68.13	68.13	68.13	67.88	2,655
October 17, 2025	67.39	67.77	67.77	67.85	67.1	6,195
October 16, 2025	67.43	67.77	67.77	67.77	67.35	1,596
October 15, 2025	67.38	67.27	67.27	67.46	67.23	20,897
October 14, 2025	67.05	67.21	67.21	67.3	67.05	2,893
October 13, 2025	67.19	67.14	67.14	67.35	66.97	5,985
October 10, 2025	67.51	67.03	67.03	67.63	66.94	3,908
October 09, 2025	67.52	67.47	67.47	67.59	67.44	1,455
October 08, 2025	67.22	67.49	67.49	67.57	67.05	19,510
October 07, 2025	67.07	67.06	67.06	67.14	66.9	11,471
October 06, 2025	67.03	67.04	67.04	67.11	66.91	4,442
October 03, 2025	66.99	66.97	66.97	67.12	66.83	1,273
October 02, 2025	66.88	66.85	66.85	66.99	66.78	8,734
October 01, 2025	66.48	66.84	66.84	66.84	66.43	5,233
September 30, 2025	65.79	66.23	66.23	66.28	65.7	7,823
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

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