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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	61.58	61.23	61.23	61.67	61.22	8,438
January 13, 2026	61.44	61.45	61.45	61.59	61.28	24,657
January 12, 2026	61.05	61.33	61.33	61.36	60.87	18,570
January 09, 2026	60.43	61.1	61.1	61.12	60.43	22,035
January 08, 2026	60.25	60.14	60.14	60.38	60.11	26,592
January 07, 2026	60.47	60.34	60.34	60.47	60.26	10,078
January 06, 2026	60.35	60.57	60.57	60.57	60.07	12,121
January 05, 2026	60.04	60.32	60.32	60.36	59.92	21,497
January 02, 2026	59	59.62	59.62	59.67	59	35,222
December 30, 2025	58.6	59.04	59.04	59.05	58.58	159,921
December 29, 2025	58.53	58.58	58.58	58.68	58.35	101,085
December 23, 2025	58.47	58.47	58.47	58.53	58.29	13,762
December 22, 2025	58.66	58.43	58.43	58.69	58.34	28,498
December 19, 2025	58.43	58.61	58.61	58.74	58.31	59,357
December 18, 2025	57.92	58.44	58.44	58.47	57.9	43,055
December 17, 2025	58.38	57.88	57.88	58.44	57.84	147,159
December 16, 2025	58.35	58.17	58.17	58.55	58.1	79,700
December 15, 2025	58.49	58.49	58.49	58.66	58.37	41,624
December 12, 2025	58.79	58.27	58.27	59	58.25	55,579
December 11, 2025	58.02	58.63	58.63	58.74	57.9	15,751
December 10, 2025	58.16	58.13	58.13	58.23	57.99	9,935
December 09, 2025	58.43	58.23	58.23	58.48	58.12	6,171
December 08, 2025	58.23	58.29	58.29	58.38	58.17	16,855
December 05, 2025	58.31	58.29	58.29	58.52	58.29	11,149
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

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