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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	145.9	145.78	145.78	145.9	145.78	1,758
February 19, 2026	145.65	145.78	145.78	145.81	145.64	1,944
February 18, 2026	145.71	145.78	145.78	145.85	145.71	4,200
February 17, 2026	145.82	145.76	145.76	145.84	145.74	451
February 16, 2026	145.74	145.64	145.64	145.82	145.56	588
February 13, 2026	145.74	145.59	145.59	145.74	145.46	1,311
February 12, 2026	145.3	145.54	145.54	145.54	145.25	2,116
February 11, 2026	145.37	145.28	145.28	145.37	145.1	2,555
February 10, 2026	145.07	145.28	145.28	145.28	145.04	539
February 09, 2026	145.03	144.99	144.99	145.03	144.81	2,106
February 06, 2026	145	144.87	144.87	145.07	144.87	1,951
February 05, 2026	144.71	144.84	144.84	144.85	144.64	928
February 04, 2026	144.63	144.74	144.74	144.82	144.63	2,857
February 03, 2026	144.55	144.53	144.53	144.57	144.44	714
February 02, 2026	144.85	144.64	144.64	144.88	144.64	835
January 30, 2026	144.79	144.87	144.87	144.93	144.76	3,347
January 29, 2026	144.85	144.97	144.97	144.97	144.78	1,751
January 28, 2026	144.75	144.75	144.75	144.84	144.68	983
January 27, 2026	144.51	144.57	144.57	144.6	144.45	960
January 26, 2026	144.46	144.54	144.54	144.6	144.46	852
January 23, 2026	143.59	144.24	144.24	144.3	143.59	1,995
January 22, 2026	144.24	144.32	144.32	144.39	144.24	4,837
January 21, 2026	144.47	144.18	144.18	144.47	144.18	304
January 20, 2026	144.26	144.31	144.31	144.38	144.07	7,467
January 19, 2026	144.43	144.46	144.46	144.49	144.37	1,104
January 16, 2026	144.41	144.3	144.3	144.44	144.23	1,763
January 15, 2026	144.45	144.47	144.47	144.52	144.33	1,437
January 14, 2026	146.13	146.39	146.39	146.42	146.13	2,069
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

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