iShares STOXX Europe 50 UCITS ETF - EUN1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.26	53.53	53.53	53.53	53.18	5,497
February 19, 2026	53.36	53.09	53.09	53.36	52.97	4,412
February 18, 2026	53.09	53.5	53.5	53.53	53.09	1,961
February 17, 2026	52.59	52.86	52.86	52.92	52.52	3,910
February 16, 2026	52.64	52.58	52.58	52.71	52.52	3,288
February 13, 2026	52.6	52.5	52.5	52.68	52.34	3,557
February 12, 2026	53.05	52.51	52.51	53.09	52.51	28,780
February 11, 2026	52.56	52.52	52.52	52.71	52.35	5,814
February 10, 2026	52.53	52.47	52.47	52.66	52.47	7,271
February 09, 2026	52.51	52.61	52.61	52.63	52.29	4,976
February 06, 2026	51.61	52.31	52.31	52.31	51.61	8,896
February 05, 2026	52.08	51.7	51.7	52.15	51.56	3,195
February 04, 2026	52.01	52.14	52.14	52.45	51.94	8,266
February 03, 2026	52.75	52.33	52.33	52.82	52.16	11,893
February 02, 2026	51.49	52.44	52.44	52.44	51.49	15,537
January 30, 2026	51.48	51.91	51.91	51.91	51.47	2,355
January 29, 2026	51.5	51.43	51.43	51.83	51.31	4,515
January 28, 2026	52.11	51.43	51.43	52.11	51.43	12,115
January 27, 2026	51.84	52.06	52.06	52.1	51.8	4,223
January 26, 2026	51.61	51.71	51.71	51.74	51.45	3,607
January 23, 2026	51.49	51.53	51.53	51.57	51.39	3,663
January 22, 2026	51.57	51.47	51.47	51.68	51.47	17,227
January 21, 2026	51.13	51.01	51.01	51.16	50.74	3,525
January 20, 2026	51.22	51.24	51.24	51.24	50.86	4,983
January 19, 2026	51.64	51.54	51.54	51.87	51.54	7,212
January 16, 2026	52.26	52.23	52.23	52.33	52.1	5,990
January 15, 2026	52.34	52.21	52.21	52.41	52.21	3,891
January 14, 2026	52.19	52.08	52.08	52.31	52.08	4,177
January 13, 2026	52.02	52.13	52.13	52.13	51.95	5,541
January 12, 2026	51.75	52.08	52.08	52.08	51.67	6,809
January 09, 2026	51.27	51.79	51.79	51.79	51.27	3,250
January 08, 2026	51.13	51.06	51.06	51.2	51.04	6,730
January 07, 2026	51.33	51.17	51.17	51.33	51.1	12,085
January 06, 2026	51.18	51.34	51.34	51.44	51.06	2,848
January 05, 2026	50.69	51.07	51.07	51.07	50.66	9,683
January 02, 2026	50.23	50.61	50.61	50.68	50.17	5,431
December 30, 2025	49.86	50.17	50.17	50.18	49.86	2,211
December 29, 2025	49.91	49.83	49.83	49.94	49.72	6,499
December 23, 2025	49.69	49.81	49.81	49.9	49.69	28,137
December 22, 2025	49.69	49.52	49.52	49.74	49.48	6,632
December 19, 2025	49.48	49.76	49.76	49.77	49.43	1,212
December 18, 2025	49.07	49.47	49.47	49.49	49.07	3,396
December 17, 2025	49.25	49.03	49.03	49.39	49.03	33,759
December 16, 2025	49.33	49.12	49.12	49.45	49	4,413
December 15, 2025	49.26	49.45	49.45	49.46	49.2	10,653
December 12, 2025	49.45	49.08	49.08	49.62	49.05	12,248
December 11, 2025	48.9	49.34	49.34	49.38	48.9	407
December 10, 2025	48.87	49.05	49.05	49.05	48.77	5,712
December 09, 2025	49.06	48.91	48.91	49.15	48.91	987
December 08, 2025	48.99	49.07	49.07	49.07	48.96	2,977
December 05, 2025	49.14	49.05	49.05	49.27	49.05	1,425
December 04, 2025	49.04	49.11	49.11	49.18	48.97	2,943
December 03, 2025	49.01	48.96	48.96	49.13	48.85	3,666
December 02, 2025	48.86	48.88	48.88	49.11	48.86	15,927
December 01, 2025	48.74	48.86	48.86	48.95	48.7	10,621
November 28, 2025	48.83	48.94	48.94	48.98	48.73	5,208
November 27, 2025	48.76	48.73	48.73	48.81	48.71	3,680
November 26, 2025	48.48	48.83	48.83	48.85	48.45	1,815
November 25, 2025	48	48.25	48.25	48.31	47.86	4,258
November 24, 2025	48.14	47.87	47.87	48.17	47.75	5,637

iShares STOXX Europe 50 UCITS ETF (EUN1.DE) XETRA