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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	61.76	62.42	62.42	62.42	61.75	28,207
February 19, 2026	61.96	61.63	61.63	61.96	61.37	21,447
February 18, 2026	61.78	62.3	62.3	62.3	61.72	20,959
February 17, 2026	61.01	61.45	61.45	61.48	60.81	8,197
February 16, 2026	61.27	61.03	61.03	61.39	61	20,889
February 13, 2026	61.26	61.1	61.1	61.36	60.82	39,256
February 12, 2026	62.14	61.35	61.35	62.16	61.26	12,885
February 11, 2026	61.71	61.55	61.55	61.84	61.34	23,542
February 10, 2026	61.73	61.68	61.68	61.95	61.65	34,977
February 09, 2026	61.49	61.79	61.79	61.79	61.09	7,843
February 06, 2026	60.32	61.15	61.15	61.17	60.26	14,027
February 05, 2026	60.96	60.44	60.44	61.1	60.07	35,393
February 04, 2026	61.15	60.91	60.91	61.42	60.89	36,717
February 03, 2026	61.68	61.08	61.08	61.87	60.89	10,075
February 02, 2026	60.09	61.24	61.24	61.31	60.08	49,708
January 30, 2026	60.26	60.59	60.59	60.78	60.25	108,214
January 29, 2026	60.64	60.06	60.06	60.89	59.95	13,311
January 28, 2026	61.37	60.51	60.51	61.41	60.51	23,551
January 27, 2026	60.94	61.09	61.09	61.2	60.76	12,371
January 26, 2026	60.63	60.75	60.75	60.86	60.47	22,165
January 23, 2026	60.53	60.62	60.62	60.7	60.34	25,101
January 22, 2026	60.69	60.73	60.73	60.92	60.59	52,980
January 21, 2026	59.94	59.89	59.89	60.13	59.34	63,712
January 20, 2026	59.96	60.02	60.02	60.08	59.5	46,223
January 19, 2026	60.48	60.35	60.35	60.78	60.32	44,004
January 16, 2026	61.59	61.4	61.4	61.6	61.2	14,369
January 15, 2026	61.58	61.58	61.58	61.7	61.4	18,576
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

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