iShares € Aggregate Bond ESG UCITS ETF EUR (Dist) - EUN4.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	108.03	108.04	108.04	108.04	107.83	4,432
January 14, 2026	109.26	109.28	107.89	109.32	109.11	6,313
January 13, 2026	109.17	109.15	109.15	109.17	109	15,261
January 12, 2026	108.99	109.47	109.47	109.47	108.99	4,480
January 09, 2026	109.14	109.26	109.26	109.26	108.96	3,521
January 08, 2026	109.15	108.99	108.99	109.15	108.85	6,095
January 07, 2026	108.99	109.23	109.23	109.23	108.98	6,926
January 06, 2026	108.59	108.82	108.82	108.9	108.54	7,199
January 05, 2026	108.46	108.75	108.75	108.75	108.46	8,627
January 02, 2026	108.55	108.5	108.5	108.7	108.39	6,824
December 30, 2025	108.5	108.79	108.79	108.84	108.5	6,468
December 29, 2025	108.54	108.66	108.66	108.88	108.54	8,771
December 23, 2025	108.71	108.61	108.61	108.71	108.4	4,726
December 22, 2025	108.13	108.08	108.08	108.35	108.08	3,672
December 19, 2025	108.4	108.3	108.3	108.55	108.27	2,929
December 18, 2025	108.85	108.62	108.62	108.85	108.49	7,860
December 17, 2025	108.83	108.45	108.45	108.83	108.39	38,516
December 16, 2025	108.47	108.47	108.47	108.57	108.38	4,787
December 15, 2025	108.6	108.69	108.69	108.69	108.49	6,069
December 12, 2025	108.46	108.38	108.38	108.57	108.33	2,481
December 11, 2025	108.36	108.51	108.51	108.57	108.32	1,784
December 10, 2025	108.16	108.37	108.37	108.43	108.14	2,359
December 09, 2025	108.45	108.25	108.25	108.49	108.25	3,539
December 08, 2025	108.72	108.33	108.33	108.72	108.29	3,564
December 05, 2025	108.86	108.57	108.57	108.94	108.57	2,244
December 04, 2025	108.93	108.86	108.86	109.03	108.86	963
December 03, 2025	108.8	109.04	109.04	109.13	108.8	4,636
December 02, 2025	108.98	108.88	108.88	108.98	108.86	4,968
December 01, 2025	109.1	108.98	108.98	109.14	108.88	5,377
November 28, 2025	109.15	109.3	109.3	109.32	109.15	5,538
November 27, 2025	109.27	109.26	109.26	109.31	109.2	3,055
November 26, 2025	109.08	109.21	109.21	109.32	109.08	5,950
November 25, 2025	109.28	109.32	109.32	109.34	109.06	5,481
November 24, 2025	109.12	109.09	109.09	109.2	108.97	7,025
November 21, 2025	108.87	109.02	109.02	109.13	108.87	4,111
November 20, 2025	109.15	108.93	108.93	109.15	108.83	4,729
November 19, 2025	109.24	108.99	108.99	109.24	108.94	2,728
November 18, 2025	109.2	108.96	108.96	109.2	108.93	6,614
November 17, 2025	109.37	109.02	109.02	109.37	108.93	8,116
November 14, 2025	109.24	108.95	108.95	109.24	108.94	8,392
November 13, 2025	109.57	109.16	109.16	109.57	109.15	3,028
November 12, 2025	109.07	109.38	109.38	109.43	109.07	1,987
November 11, 2025	109.3	109.29	109.29	109.36	109.17	2,486
November 10, 2025	109.01	109.22	109.22	109.27	109	1,859
November 07, 2025	109.21	109.12	109.12	109.21	109.03	3,199
November 06, 2025	109	109.2	109.2	109.28	109	1,230
November 05, 2025	109.39	109.22	109.22	109.39	109.14	1,706
November 04, 2025	108.81	109.25	109.25	109.29	108.81	3,049
November 03, 2025	109.32	109.3	109.3	109.38	109.23	11,004
October 31, 2025	109.57	109.45	109.45	109.57	109.25	7,003
October 30, 2025	109.28	109.39	109.39	109.47	109.21	2,159
October 29, 2025	108.99	109.43	109.43	109.47	108.99	3,178
October 28, 2025	109.22	109.35	109.35	109.47	109.22	2,817
October 27, 2025	109.29	109.36	109.36	109.4	109.2	7,890
October 24, 2025	109.68	109.33	109.33	109.68	109.23	3,352
October 23, 2025	109.8	109.56	109.56	109.8	109.48	1,604
October 22, 2025	109.51	109.64	109.64	109.8	109.51	4,758
October 21, 2025	109.41	109.74	109.74	109.75	109.41	7,164
October 20, 2025	109.32	109.5	109.5	109.53	109.32	3,485
October 17, 2025	109.43	109.51	109.51	109.74	109.43	2,410

iShares € Aggregate Bond ESG UCITS ETF EUR (Dist) (EUN4.DE) XETRA