iShares EURO STOXX 50 UCITS ETF - EUN2.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	54.5	54.01	54.01	54.52	53.9	32,592
September 04, 2025	54.09	54.28	54.28	54.35	54	29,338
September 03, 2025	54.14	54.08	54.08	54.25	53.93	38,177
September 02, 2025	54.52	53.7	53.7	54.52	53.7	87,970
September 01, 2025	54.54	54.53	54.53	54.62	54.41	36,409
August 29, 2025	54.72	54.34	54.34	54.72	54.34	70,727
August 28, 2025	55.02	54.82	54.82	55.15	54.63	73,258
August 27, 2025	54.82	54.78	54.78	54.87	54.5	15,721
August 26, 2025	54.85	54.68	54.68	54.93	54.62	45,206
August 25, 2025	55.56	55.23	55.23	55.62	55.23	36,628
August 22, 2025	55.4	55.75	55.75	55.91	55.39	20,999
August 21, 2025	55.5	55.49	55.49	55.55	55.29	35,653
August 20, 2025	55.42	55.59	55.59	55.77	55.37	67,538
August 19, 2025	55.37	55.7	55.7	55.74	55.27	15,149
August 18, 2025	55.25	55.21	55.21	55.26	54.98	54,593
August 15, 2025	55.49	55.41	55.41	55.56	55.32	14,587
August 14, 2025	54.75	55.22	55.22	55.22	54.75	31,028
August 13, 2025	55.24	55.49	54.74	55.53	55.2	13,012
August 12, 2025	55.08	54.97	54.23	55.08	54.72	36,449
August 11, 2025	55.23	54.9	54.16	55.24	54.85	46,689
August 08, 2025	54.93	55.04	55.04	55.25	54.87	58,786
August 07, 2025	54.35	54.94	54.94	55.08	54.32	191,447
August 06, 2025	54.31	54.21	54.21	54.37	54.1	31,682
August 05, 2025	54.21	54.05	54.05	54.25	53.95	21,452
August 04, 2025	53.42	53.99	53.99	53.99	53.41	86,039
August 01, 2025	54.13	53.18	53.18	54.21	53.05	171,863
July 31, 2025	55.68	54.86	54.86	55.76	54.76	55,004
July 30, 2025	55.29	55.49	55.49	55.62	55.24	36,636
July 29, 2025	55.13	55.37	55.37	55.71	55.13	19,300
July 28, 2025	55.74	54.93	54.93	55.78	54.89	29,414
July 25, 2025	54.8	55.11	55.11	55.2	54.73	14,174
July 24, 2025	55.42	55.11	55.11	55.54	54.96	33,631
July 23, 2025	54.97	55	55	55.24	54.84	60,005
July 22, 2025	54.82	54.42	54.42	54.85	54.32	54,885
July 21, 2025	55.14	54.98	54.98	55.15	54.81	33,987
July 18, 2025	55.5	55.12	55.12	55.6	55.12	10,802
July 17, 2025	55.02	55.34	55.34	55.34	54.92	29,310
July 16, 2025	54.75	54.48	54.48	55.05	54.48	27,185
July 15, 2025	55.45	55.07	55.07	55.49	55.06	41,578
July 14, 2025	54.93	55.24	55.24	55.25	54.9	23,480
July 11, 2025	55.72	55.36	55.36	55.73	55.23	37,359
July 10, 2025	56.16	55.93	55.93	56.24	55.89	141,966
July 09, 2025	55.42	56.04	56.04	56.04	55.41	90,736
July 08, 2025	54.99	55.29	55.29	55.29	54.87	31,301
July 07, 2025	54.49	54.94	54.94	54.94	54.41	81,503
July 04, 2025	54.69	54.37	54.37	54.69	54.29	20,126
July 03, 2025	54.82	54.91	54.91	54.91	54.51	42,075
July 02, 2025	54.61	54.67	54.67	54.7	54.35	63,886
July 01, 2025	54.61	54.28	54.28	54.61	54.14	31,000
June 30, 2025	54.89	54.54	54.54	54.9	54.47	59,824
June 27, 2025	54.33	54.77	54.77	54.77	54.3	223,991
June 26, 2025	54.18	53.88	53.88	54.18	53.74	33,969
June 25, 2025	54.54	53.98	53.98	54.63	53.98	47,981
June 24, 2025	54.69	54.45	54.45	54.69	54.31	115,914
June 23, 2025	53.53	53.66	53.66	53.92	53.38	382,509
June 20, 2025	53.76	53.83	53.83	54.22	53.75	62,126
June 19, 2025	53.82	53.41	53.41	53.86	53.41	47,901
June 18, 2025	54.4	54.12	54.12	54.46	53.97	135,260
June 17, 2025	54.35	54.33	54.33	54.49	54.15	55,111
June 16, 2025	54.55	54.85	54.85	54.9	54.49	38,975

iShares EURO STOXX 50 UCITS ETF (EUN2.DE) XETRA