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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	46.64	46.91	46.91	46.95	46.64	984
September 25, 2025	46.57	46.51	46.51	46.69	46.44	5,894
September 24, 2025	46.79	46.75	46.75	46.85	46.71	5,356
September 23, 2025	46.78	46.87	46.87	47.03	46.78	39,009
September 22, 2025	46.85	46.78	46.78	46.87	46.7	422
September 19, 2025	46.76	46.84	46.84	46.95	46.76	9,183
September 18, 2025	46.47	46.77	46.77	46.77	46.47	4,292
September 17, 2025	46.23	46.24	46.24	46.28	46.14	2,535
September 16, 2025	46.62	46.16	46.16	46.66	46.16	4,276
September 15, 2025	46.64	46.69	46.69	46.74	46.59	2,234
September 12, 2025	46.57	46.48	46.48	46.6	46.43	1,056
September 11, 2025	46.53	46.6	46.6	46.6	46.42	1,419
September 10, 2025	46.6	46.38	46.38	46.73	46.34	706
September 09, 2025	46.44	46.45	46.45	46.56	46.35	2,611
September 08, 2025	46.49	46.45	46.45	46.49	46.28	993
September 05, 2025	46.63	46.27	46.27	46.65	46.25	3,298
September 04, 2025	46.31	46.54	46.54	46.54	46.31	2,862
September 03, 2025	46.14	46.31	46.31	46.31	46.14	1,918
September 02, 2025	46.36	45.89	45.89	46.36	45.89	20,520
September 01, 2025	46.54	46.46	46.46	46.54	46.39	2,384
August 29, 2025	46.54	46.37	46.37	46.56	46.35	2,849
August 28, 2025	46.82	46.64	46.64	46.82	46.61	2,241
August 27, 2025	46.61	46.67	46.67	46.71	46.48	35,477
August 26, 2025	46.59	46.45	46.45	46.67	46.45	2,404
August 25, 2025	47.02	46.76	46.76	47.06	46.76	1,019
August 22, 2025	46.95	47.1	47.1	47.25	46.95	1,289
August 21, 2025	46.95	47.02	47.02	47.02	46.78	1,252
August 20, 2025	46.72	46.98	46.98	46.98	46.72	3,908
August 19, 2025	46.48	46.94	46.94	46.94	46.43	1,082
August 18, 2025	46.38	46.42	46.42	46.42	46.23	8,926
August 15, 2025	46.57	46.4	46.4	46.57	46.36	3,556
August 14, 2025	46.11	46.34	46.34	46.34	46.11	835
August 13, 2025	46.16	46.36	45.94	46.4	46.16	2,987
August 12, 2025	46.09	45.94	45.94	46.09	45.91	4,124
August 11, 2025	46.15	45.96	45.96	46.15	45.93	1,289
August 08, 2025	45.95	45.92	45.92	45.95	45.83	1,652
August 07, 2025	45.37	45.82	45.82	45.94	45.37	10,641
August 06, 2025	45.52	45.31	45.31	45.52	45.29	6,488
August 05, 2025	45.49	45.39	45.39	45.5	45.31	2,545
August 04, 2025	44.84	45.31	45.31	45.31	44.84	5,787
August 01, 2025	45.34	44.62	44.62	45.34	44.62	5,493
July 31, 2025	46.48	45.84	45.84	46.48	45.8	5,456
July 30, 2025	46.16	46.33	46.33	46.4	46.14	1,326
July 29, 2025	46.42	46.28	46.28	46.77	46.27	10,995
July 28, 2025	46.74	46.27	46.27	46.74	46.27	4,857
July 25, 2025	46.19	46.26	46.26	46.31	46.15	2,132
July 24, 2025	46.51	46.41	46.41	46.61	46.3	9,296
July 23, 2025	46.23	46.38	46.38	46.38	46.23	2,743
July 22, 2025	45.91	45.79	45.79	45.93	45.74	7,655
July 21, 2025	46.09	45.96	45.96	46.1	45.91	1,929
July 18, 2025	46.37	46.1	46.1	46.37	46.08	3,082
July 17, 2025	46.15	46.29	46.29	46.29	46.15	4,677
July 16, 2025	45.99	45.78	45.78	46.18	45.78	4,967
July 15, 2025	46.46	46.17	46.17	46.49	46.15	16,309
July 14, 2025	46.11	46.34	46.34	46.34	46.11	5,992
July 11, 2025	46.72	46.32	46.32	46.72	46.29	4,193
July 10, 2025	46.85	46.87	46.87	46.93	46.8	2,408
July 09, 2025	46.3	46.64	46.64	46.65	46.3	3,721
July 08, 2025	45.95	46.22	46.22	46.22	45.85	6,164
July 07, 2025	45.75	45.95	45.95	45.98	45.72	770

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