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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	120.65	120.7	120.7	120.77	120.39	20,214
September 04, 2025	120.33	120.37	120.37	120.37	120.18	29,422
September 03, 2025	119.89	120.13	120.13	120.13	119.76	20,981
September 02, 2025	119.96	119.77	119.77	120.05	119.75	30,075
September 01, 2025	120.13	120.2	120.2	120.27	120.07	17,061
August 29, 2025	120.05	120.22	120.22	120.32	120.05	28,071
August 28, 2025	120.15	120.29	120.29	120.41	120.15	74,514
August 27, 2025	120.11	120.36	120.36	120.37	120.1	13,436
August 26, 2025	120.17	120.32	120.32	120.32	120.15	23,750
August 25, 2025	120.2	120.13	120.13	120.2	120.07	54,390
August 22, 2025	120.09	120.34	120.34	120.34	120.05	24,635
August 21, 2025	120.46	120.14	120.14	120.46	120.06	23,915
August 20, 2025	120.32	120.41	120.41	120.41	120.25	14,944
August 19, 2025	120.13	120.31	120.31	120.31	120.13	19,233
August 18, 2025	120.14	120.18	120.18	120.29	120.14	22,829
August 15, 2025	120.55	120.18	120.18	120.55	120.14	14,885
August 14, 2025	120.67	120.45	120.45	120.67	120.42	21,794
August 13, 2025	120.43	120.57	120.57	120.58	120.17	13,642
August 12, 2025	120.51	120.19	120.19	120.51	120.1	20,547
August 11, 2025	120.58	120.32	120.32	120.58	120.22	25,196
August 08, 2025	120.49	120.31	120.31	120.55	120.29	23,218
August 07, 2025	120.67	120.58	120.58	120.67	120.4	15,300
August 06, 2025	120.48	120.4	120.4	120.51	120.4	23,524
August 05, 2025	120.75	120.56	120.56	120.75	120.44	24,680
August 04, 2025	120.18	120.5	120.5	120.5	120.12	18,164
August 01, 2025	120.28	120.18	120.18	120.37	120.05	25,023
July 31, 2025	120.38	120.31	120.31	120.38	120.22	24,463
July 30, 2025	120.48	120.21	120.21	120.48	120.14	23,447
July 29, 2025	120.54	120.36	120.36	120.54	120.25	12,341
July 28, 2025	120.25	120.29	120.29	120.31	120.16	13,781
July 25, 2025	120.09	120.09	120.09	120.12	119.83	14,700
July 24, 2025	120.55	120.18	120.18	120.55	120.14	45,217
July 23, 2025	120.66	120.58	120.58	120.66	120.37	14,326
July 22, 2025	120.05	120.49	120.49	120.49	120.05	15,374
July 21, 2025	120.48	120.41	120.41	120.48	120.12	22,144
July 18, 2025	120.3	120.07	120.07	120.3	119.96	12,341
July 17, 2025	120.2	120.12	120.12	120.2	119.89	19,304
July 16, 2025	121.99	121.86	119.92	122	121.7	46,952
July 15, 2025	122.08	121.85	119.9	122.11	121.78	35,089
July 14, 2025	121.86	121.84	119.89	121.86	121.67	23,819
July 11, 2025	122	121.77	121.77	122	121.66	37,973
July 10, 2025	122.32	121.89	121.89	122.32	121.84	31,841
July 09, 2025	122.21	122.07	122.07	122.21	121.9	26,665
July 08, 2025	122.01	121.96	121.96	122.18	121.74	23,583
July 07, 2025	122.17	122.07	122.07	122.24	122.01	27,014
July 04, 2025	121.95	122.17	122.17	122.36	121.95	21,521
July 03, 2025	121.98	122.19	122.19	122.86	121.7	21,419
July 02, 2025	121.9	121.86	121.86	121.97	121.8	24,703
July 01, 2025	121.99	121.93	121.93	121.99	121.76	67,804
June 30, 2025	121.77	121.67	121.67	121.78	121.64	26,540
June 27, 2025	121.69	121.67	121.67	121.73	121.55	35,456
June 26, 2025	121.73	121.68	121.68	121.77	121.62	30,575
June 25, 2025	121.99	121.71	121.71	121.99	121.55	15,844
June 24, 2025	121.58	121.64	121.64	121.72	121.48	54,030
June 23, 2025	121.3	121.53	121.53	121.59	121.3	17,831
June 20, 2025	121.72	121.6	121.6	121.72	121.46	20,921
June 19, 2025	121.42	121.32	121.32	121.52	121.29	3,529
June 18, 2025	121.38	121.57	121.57	121.58	121.36	40,762
June 17, 2025	121.5	121.38	121.38	121.64	121.38	21,637
June 16, 2025	121.44	121.6	121.6	121.61	121.18	16,356

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