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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	58.23	58.25	58.25	58.36	58.12	16,786
December 03, 2025	58.21	58.01	58.01	58.31	57.99	31,322
December 02, 2025	57.78	57.96	57.96	58.18	57.78	35,960
December 01, 2025	57.5	57.72	57.72	57.72	57.3	46,021
November 28, 2025	57.54	57.75	57.75	57.8	57.46	69,495
November 27, 2025	57.47	57.56	57.56	57.64	57.4	28,484
November 26, 2025	57.12	57.6	57.6	57.6	56.86	122,332
November 25, 2025	56.37	56.67	56.67	56.69	56.09	117,567
November 24, 2025	56.39	56.25	56.25	56.59	56.02	23,977
November 21, 2025	55.73	56.11	56.11	56.25	55.69	31,510
November 20, 2025	57.01	56.54	56.54	57.09	56.54	9,327
November 19, 2025	56.21	56.31	56.31	56.73	56	43,008
November 18, 2025	56.59	56.23	56.23	56.67	55.99	28,289
November 17, 2025	57.9	57.31	57.31	57.94	57.26	24,785
November 14, 2025	57.99	57.83	57.83	58	57.25	18,095
November 13, 2025	59.05	58.33	58.33	59.13	58.33	75,112
November 12, 2025	58.59	58.94	58.81	59.09	58.59	74,050
November 11, 2025	57.93	58.33	58.2	58.33	57.93	30,128
November 10, 2025	57.51	57.69	57.56	57.79	57.38	7,803
November 07, 2025	57.33	56.65	56.65	57.33	56.55	37,248
November 06, 2025	57.56	57.08	57.08	57.73	57.08	6,576
November 05, 2025	57.1	57.73	57.73	57.83	57.09	26,131
November 04, 2025	57.02	57.63	57.63	57.63	56.77	23,097
November 03, 2025	57.59	57.75	57.75	58.06	57.59	29,991
October 31, 2025	57.93	57.63	57.63	57.94	57.56	35,545
October 30, 2025	58.05	57.98	57.98	58.16	57.69	97,719
October 29, 2025	58.01	58.02	58.02	58.33	57.96	32,189
October 28, 2025	57.93	58.04	58.04	58.1	57.87	34,426
October 27, 2025	57.92	58.09	58.09	58.1	57.82	26,410
October 24, 2025	57.89	57.69	57.69	57.9	57.47	22,762
October 23, 2025	57.48	57.61	57.61	57.7	57.43	20,159
October 22, 2025	57.55	57.32	57.32	57.79	57.32	17,264
October 21, 2025	57.76	57.87	57.87	57.93	57.68	13,283
October 20, 2025	57.45	57.81	57.81	57.85	57.3	23,542
October 17, 2025	56.61	57.03	57.03	57.34	56.51	12,883
October 16, 2025	57.06	57.5	57.5	57.5	56.83	33,908
October 15, 2025	57.14	57	57	57.35	56.98	57,097
October 14, 2025	56.09	56.51	56.51	56.51	55.86	9,126
October 13, 2025	56.58	56.65	56.65	56.86	56.4	42,519
October 10, 2025	57.36	56.25	56.25	57.42	56.25	38,531
October 09, 2025	57.57	57.2	57.2	57.59	57.2	38,382
October 08, 2025	57.04	57.47	57.47	57.54	57	27,437
October 07, 2025	57.19	57.07	57.07	57.37	57.07	18,623
October 06, 2025	57.38	57.23	57.23	57.46	57.03	82,778
October 03, 2025	57.62	57.48	57.48	57.62	57.39	16,678
October 02, 2025	57.36	57.44	57.44	57.71	57.27	44,868
October 01, 2025	56.07	56.78	56.78	56.85	55.98	70,570
September 30, 2025	55.9	56.15	56.15	56.2	55.77	37,335
September 29, 2025	56.04	56	56	56.11	55.89	21,265
September 26, 2025	55.59	55.9	55.9	55.91	55.52	23,964
September 25, 2025	55.36	55.3	55.3	55.45	55.02	21,821
September 24, 2025	55.58	55.51	55.51	55.68	55.38	56,331
September 23, 2025	55.39	55.64	55.64	55.83	55.34	83,977
September 22, 2025	55.46	55.3	55.3	55.52	55.14	55,005
September 19, 2025	55.45	55.45	55.45	55.75	55.39	31,386
September 18, 2025	54.87	55.43	55.43	55.45	54.87	137,853
September 17, 2025	54.72	54.54	54.54	54.73	54.47	7,895
September 16, 2025	55.21	54.56	54.56	55.28	54.54	41,291
September 15, 2025	55.03	55.26	55.26	55.3	55	31,448
September 12, 2025	54.79	54.73	54.73	54.8	54.45	50,827

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