iShares Core € Corp Bond UCITS ETF EUR (Dist) - EUN5.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	120.41	120.46	120.46	120.47	120.28	25,106
February 19, 2026	120.28	120.36	120.36	120.46	120.24	29,809
February 18, 2026	120.35	120.38	120.38	120.39	120.27	18,719
February 17, 2026	120.4	120.29	120.29	120.46	120.25	24,815
February 16, 2026	120.35	120.3	120.3	120.36	120.25	18,841
February 13, 2026	120.44	120.34	120.34	120.44	120.18	17,657
February 12, 2026	120.25	120.23	120.23	120.32	120.2	24,032
February 11, 2026	120.31	120.22	120.22	120.31	120.09	25,534
February 10, 2026	120	120.15	120.15	120.25	120	20,633
February 09, 2026	120.12	120.05	120.05	120.13	119.96	47,062
February 06, 2026	120.01	119.98	119.98	120.27	119.97	32,371
February 05, 2026	119.99	119.96	119.96	120	119.84	22,096
February 04, 2026	119.88	120	120	120.02	119.86	24,351
February 03, 2026	119.84	119.89	119.89	120.06	119.78	36,275
February 02, 2026	120.13	119.92	119.92	120.13	119.86	33,062
January 30, 2026	119.83	120.05	120.05	120.05	119.83	25,465
January 29, 2026	119.87	119.92	119.92	120.03	119.87	45,533
January 28, 2026	119.77	119.92	119.92	119.96	119.77	37,211
January 27, 2026	119.82	119.74	119.74	119.83	119.65	60,069
January 26, 2026	119.66	119.69	119.69	119.74	119.6	27,801
January 23, 2026	119.57	119.52	119.52	119.6	119.39	53,661
January 22, 2026	119.67	119.5	119.5	119.75	119.5	25,223
January 21, 2026	119.81	119.47	119.47	119.81	119.44	27,332
January 20, 2026	119.4	119.49	119.49	119.56	119.31	23,289
January 19, 2026	119.93	119.5	119.5	119.93	119.5	30,845
January 16, 2026	119.61	119.56	119.56	119.68	119.41	56,203
January 15, 2026	119.61	119.61	119.61	119.72	119.56	37,031
January 14, 2026	121.44	121.63	121.63	121.65	121.44	24,061
January 13, 2026	121.5	121.54	121.54	121.6	121.47	37,497
January 12, 2026	121.63	121.73	121.73	121.73	121.4	40,981
January 09, 2026	121.39	121.5	121.7	121.5	121.39	40,696
January 08, 2026	121.5	121.76	121.76	121.76	121.31	69,057
January 07, 2026	121.49	121.56	121.56	121.56	121.26	40,189
January 06, 2026	121.19	121.33	121.33	121.35	121.1	64,087
January 05, 2026	120.95	121.31	121.31	121.31	120.9	40,098
January 02, 2026	121.04	120.94	120.94	121.14	120.86	33,316
December 30, 2025	121.24	121.16	121.16	121.24	121.07	5,341
December 29, 2025	121.27	121.27	121.27	121.27	121.01	50,584
December 23, 2025	121.08	120.93	120.93	121.08	120.76	9,515
December 22, 2025	120.7	120.6	120.6	120.77	120.6	11,577
December 19, 2025	120.89	120.56	120.56	120.89	120.56	43,342
December 18, 2025	120.89	121.1	121.1	121.1	120.67	35,312
December 17, 2025	120.85	120.84	120.84	121	120.78	33,401
December 16, 2025	120.99	120.85	120.85	120.99	120.83	10,342
December 15, 2025	120.96	121.02	121.02	121.02	120.83	23,244
December 12, 2025	120.95	120.77	120.77	120.95	120.77	14,130
December 11, 2025	120.78	120.91	120.91	120.91	120.71	24,802
December 10, 2025	120.7	120.76	120.76	120.77	120.52	30,480
December 09, 2025	120.87	120.79	120.88	120.87	120.67	50,011
December 08, 2025	121.21	120.75	120.75	121.21	120.72	40,220
December 05, 2025	121.44	121.2	121.2	121.44	121.11	40,358
December 04, 2025	121.44	121.38	121.38	121.44	121.29	32,289
December 03, 2025	121.21	121.41	121.41	121.44	121.21	43,267
December 02, 2025	121.35	121.29	121.29	121.35	121.18	47,273
December 01, 2025	121.37	121.31	121.31	121.37	121.11	37,515
November 28, 2025	121.22	121.44	121.44	121.6	121.22	16,486
November 27, 2025	121.39	121.44	121.44	121.44	121.33	11,607
November 26, 2025	121.27	121.42	121.42	121.42	121.27	38,121
November 25, 2025	121.4	121.23	121.23	121.4	121.15	27,899
November 24, 2025	121.2	121.15	121.15	121.28	121.11	17,008

iShares Core € Corp Bond UCITS ETF EUR (Dist) (EUN5.DE) XETRA