iShares € Govt Bond 5-7yr UCITS ETF - EUN9.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	146.24	146.14	146.14	146.24	145.99	2,235
January 12, 2026	146.12	146.23	146.23	146.26	146.04	1,285
January 09, 2026	146.06	146	146	146.15	145.97	3,193
January 08, 2026	146.06	146.01	146.01	146.06	145.82	3,695
January 07, 2026	146.04	146.1	146.1	146.21	145.94	3,308
January 06, 2026	145.52	145.82	145.82	145.86	145.52	1,099
January 05, 2026	145.4	145.58	145.58	145.58	145.34	874
January 02, 2026	146.15	145.38	145.38	146.78	145.35	2,580
December 30, 2025	145.78	145.68	145.68	145.85	145.68	264
December 29, 2025	145.46	145.94	145.94	145.94	145.46	5,520
December 23, 2025	145.43	145.45	145.45	145.51	145.35	1,745
December 22, 2025	145.49	145.12	145.12	145.49	145.08	989
December 19, 2025	145.46	145.22	145.22	145.59	145.19	697
December 18, 2025	145.53	145.52	145.52	145.57	145.29	2,967
December 17, 2025	145.49	145.24	145.24	145.54	145.24	6,046
December 16, 2025	145.32	145.42	145.42	145.47	145.25	6,042
December 15, 2025	145.24	145.28	145.28	145.38	145.24	2,851
December 12, 2025	145.04	145.15	145.15	145.26	145.04	835
December 11, 2025	145.18	145.26	145.26	145.3	145.06	3,017
December 10, 2025	145.04	145.07	145.07	145.07	144.75	1,327
December 09, 2025	145	145.16	145.16	145.17	144.91	1,151
December 08, 2025	145.49	145	145	145.49	144.97	1,228
December 05, 2025	145.73	145.68	145.68	145.85	145.65	4,208
December 04, 2025	145.93	145.77	145.77	145.93	145.73	1,214
December 03, 2025	145.88	145.97	145.97	145.99	145.88	655
December 02, 2025	145.85	145.9	145.9	145.9	145.79	1,954
December 01, 2025	146.16	145.95	145.95	146.24	145.87	2,345
November 28, 2025	146.16	146.37	146.37	146.46	146.16	675
November 27, 2025	146.46	146.41	146.41	146.46	146.32	2,504
November 26, 2025	146.37	146.35	146.35	146.42	146.28	1,983
November 25, 2025	146.07	146.32	146.32	146.44	146.04	4,802
November 24, 2025	146.21	146.14	146.14	146.21	146.11	83
November 21, 2025	146.12	146.07	146.07	146.24	146.06	3,041
November 20, 2025	146.06	145.88	145.88	146.06	145.81	954
November 19, 2025	146.07	146.03	146.03	146.23	145.95	1,668
November 18, 2025	146.06	145.88	145.88	146.15	145.88	1,071
November 17, 2025	145.96	145.96	145.96	146.06	145.9	2,007
November 14, 2025	145.96	145.89	145.89	146.22	145.89	2,568
November 13, 2025	146.64	146.13	146.13	146.64	146.13	2,703
November 12, 2025	146.18	146.43	146.43	146.46	146.16	1,341
November 11, 2025	146.3	146.26	146.26	146.32	146.12	1,512
November 10, 2025	145.98	146.16	146.16	146.17	145.98	1,135
November 07, 2025	146.07	146.09	146.09	146.21	145.99	710
November 06, 2025	146.05	146.17	146.17	146.2	146.05	1,451
November 05, 2025	146.33	146.07	146.07	146.35	146.07	1,314
November 04, 2025	146.23	146.18	146.18	146.33	146.15	358
November 03, 2025	146.32	146.13	146.13	146.35	146.07	3,774
October 31, 2025	146.36	146.35	146.35	146.87	146.13	2,545
October 30, 2025	146.36	146.23	146.23	146.36	146.03	2,869
October 29, 2025	146.29	146.33	146.33	146.35	146.26	2,002
October 28, 2025	146.1	146.2	146.2	146.34	146.1	2,814
October 27, 2025	146.14	146.24	146.24	146.24	146.13	762
October 24, 2025	146.41	146.13	146.13	146.43	146.13	422
October 23, 2025	146.69	146.54	146.54	146.69	146.53	4,382
October 22, 2025	146.75	146.7	146.7	146.79	146.6	762
October 21, 2025	146.64	146.78	146.78	146.78	146.56	21,089
October 20, 2025	146.57	146.54	146.54	146.57	146.37	820
October 17, 2025	146.78	146.55	146.55	146.97	146.49	996
October 16, 2025	146.51	146.69	146.69	146.69	146.51	756
October 15, 2025	146.41	146.6	146.6	146.6	146.29	2,247

iShares € Govt Bond 5-7yr UCITS ETF (EUN9.DE) XETRA