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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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