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

57.97

-0.39(-0.67%)

Updated at April 02 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	57.34	57.97	57.97	58.12	56.93	44,682
April 01, 2026	58.26	58.36	58.36	58.4	57.64	145,551
March 31, 2026	56.41	56.69	56.69	57.01	56.21	71,747
March 30, 2026	55.88	56.36	56.36	56.58	55.88	54,821
March 27, 2026	56.57	56.01	56.01	56.59	55.77	31,707
March 26, 2026	57.07	56.63	56.63	57.08	56.57	31,985
March 25, 2026	57.67	57.48	57.48	57.8	57.22	58,009
March 24, 2026	56.96	56.71	56.71	57	56.03	41,721
March 23, 2026	54.94	56.62	56.62	57.77	54.67	186,779
March 20, 2026	57.63	55.92	55.92	57.79	55.92	96,008
March 19, 2026	57.45	57.04	57.04	57.56	56.7	103,535
March 18, 2026	59.1	58.3	58.3	59.27	58.18	36,149
March 17, 2026	58.24	58.63	58.63	58.97	58.22	36,464
March 16, 2026	58.19	58.38	58.38	58.68	57.7	63,480
March 13, 2026	57.87	58.13	58.13	58.94	57.8	45,662
March 12, 2026	58.61	58.51	58.51	58.76	57.87	22,041
March 11, 2026	58.88	58.94	58.94	59.25	58.54	67,665
March 10, 2026	59.34	59.4	59.4	59.64	58.86	31,078
March 09, 2026	56.64	57.89	57.89	57.89	56.5	193,425
March 06, 2026	59.03	58.23	58.23	59.2	57.57	104,081
March 05, 2026	59.38	58.83	58.83	60.09	58.7	53,839
March 04, 2026	58.96	59.75	59.75	59.93	58.76	70,092
March 03, 2026	59.86	58.74	58.74	59.94	58.38	125,109
March 02, 2026	60.94	60.93	60.93	61.38	60.8	35,779
February 27, 2026	62.7	62.47	62.47	62.89	62.25	59,294
February 26, 2026	62.79	62.7	62.7	63.1	62.49	29,635
February 25, 2026	62.68	62.82	62.82	62.85	62.55	6,605
February 24, 2026	62.11	62.27	62.27	62.37	61.95	7,418
February 23, 2026	62.19	62.25	62.25	62.55	62.12	16,116
February 20, 2026	61.76	62.42	0	62.42	61.75	28,207
February 19, 2026	61.96	61.63	0	61.96	61.37	21,447
February 18, 2026	61.78	62.3	0	62.3	61.72	20,959
February 17, 2026	61.01	61.45	0	61.48	60.81	8,197
February 16, 2026	61.27	61.03	0	61.39	61	20,889
February 13, 2026	61.26	61.1	0	61.36	60.82	39,256
February 12, 2026	62.14	61.35	0	62.16	61.26	12,885
February 11, 2026	61.71	61.55	0	61.84	61.34	23,542
February 10, 2026	61.73	61.68	0	61.95	61.65	34,977
February 09, 2026	61.49	61.79	0	61.79	61.09	7,843
February 06, 2026	60.32	61.15	0	61.17	60.26	14,031
February 05, 2026	60.96	60.44	0	61.1	60.07	35,393
February 04, 2026	61.15	60.91	0	61.42	60.89	36,717
February 03, 2026	61.68	61.08	0	61.87	60.89	10,075
February 02, 2026	60.09	61.24	0	61.31	60.08	49,708
January 30, 2026	60.26	60.59	0	60.78	60.25	108,214
January 29, 2026	60.64	60.06	0	60.89	59.95	13,311
January 28, 2026	61.37	60.51	0	61.41	60.51	23,551
January 27, 2026	60.94	61.09	0	61.2	60.76	12,371
January 26, 2026	60.63	60.75	0	60.86	60.47	22,165
January 23, 2026	60.53	60.62	0	60.7	60.34	25,109
January 22, 2026	60.69	60.73	0	60.92	60.59	52,980
January 21, 2026	59.94	59.89	0	60.13	59.34	63,712
January 20, 2026	59.96	60.02	0	60.08	59.5	46,223
January 19, 2026	60.48	60.35	0	60.78	60.32	44,004
January 16, 2026	61.59	61.4	0	61.6	61.2	14,369
January 15, 2026	61.58	61.58	0	61.7	61.4	18,576
January 14, 2026	61.58	61.23	0	61.67	61.22	8,438
January 13, 2026	61.44	61.45	0	61.59	61.28	24,657
January 12, 2026	61.05	61.33	0	61.36	60.87	18,570
January 09, 2026	60.43	61.1	0	61.12	60.43	22,035