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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	47.62	47.97	47.97	47.97	47.62	2,034
November 20, 2025	48.44	48.16	48.16	48.52	48.16	2,252
November 19, 2025	47.96	47.95	47.95	48.12	47.85	1,703
November 18, 2025	48.24	47.92	47.92	48.3	47.8	10,302
November 17, 2025	48.94	48.68	48.68	48.94	48.64	12,267
November 14, 2025	49.01	48.88	48.88	49.1	48.46	2,698
November 13, 2025	49.75	49.33	49.33	49.8	49.33	997
November 12, 2025	49.68	49.76	49.6	49.93	49.68	3,328
November 11, 2025	49.04	49.42	49.26	49.42	49.04	1,373
November 10, 2025	48.58	48.76	48.6	48.82	48.48	2,451
November 07, 2025	48.37	48.02	48.02	48.37	47.94	6,770
November 06, 2025	48.57	48.27	48.27	48.59	48.26	16,498
November 05, 2025	48.21	48.64	48.64	48.79	48.21	8,382
November 04, 2025	48.1	48.58	48.58	48.6	47.94	4,004
November 03, 2025	48.51	48.57	48.57	48.76	48.51	6,577
October 31, 2025	48.72	48.51	48.51	48.72	48.4	6,654
October 30, 2025	48.71	48.78	48.78	48.79	48.54	1,288
October 29, 2025	48.73	48.75	48.75	48.93	48.69	1,747
October 28, 2025	48.81	48.77	48.77	48.9	48.77	859
October 27, 2025	48.79	48.91	48.91	48.91	48.72	2,213
October 24, 2025	48.9	48.74	48.74	48.9	48.64	2,423
October 23, 2025	48.77	48.77	48.77	48.85	48.7	2,522
October 22, 2025	48.66	48.63	48.63	48.87	48.61	1,507
October 21, 2025	48.83	48.85	48.85	48.93	48.75	6,283
October 20, 2025	48.57	48.83	48.83	48.85	48.57	3,212
October 17, 2025	48.06	48.37	48.37	48.49	48	430
October 16, 2025	48.44	48.71	48.71	48.71	48.36	1,366
October 15, 2025	48.37	48.3	48.3	48.37	48.21	5,030
October 14, 2025	47.71	47.95	47.95	47.95	47.56	1,621
October 13, 2025	48.04	48.06	48.06	48.24	47.98	11,325
October 10, 2025	48.55	47.87	47.87	48.55	47.87	599
October 09, 2025	48.73	48.58	48.58	48.83	48.58	8,105
October 08, 2025	48.46	48.81	48.81	48.84	48.46	2,279
October 07, 2025	48.46	48.44	48.44	48.57	48.4	518
October 06, 2025	48.49	48.43	48.43	48.56	48.38	2,041
October 03, 2025	48.39	48.47	48.47	48.49	48.38	1,494
October 02, 2025	48.41	48.29	48.29	48.44	48.21	10,929
October 01, 2025	47.29	48	48	48.01	47.29	13,298
September 30, 2025	46.88	47.15	47.15	47.19	46.81	2,459
September 29, 2025	47	46.93	46.93	47.06	46.86	13,161
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

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