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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	146.06	146.19	146.19	146.23	146.06	551
October 13, 2025	145.72	145.91	145.91	145.95	145.7	873
October 10, 2025	145.53	145.78	145.78	145.82	145.43	4,128
October 09, 2025	145.56	145.33	145.33	145.56	145.29	1,080
October 08, 2025	145.34	145.56	145.56	145.56	145.29	2,227
October 07, 2025	145.06	145.14	145.14	145.14	144.93	701
October 06, 2025	145.07	145.1	145.1	145.11	144.95	1,371
October 03, 2025	145.26	145.25	145.25	145.26	145.17	1,462
October 02, 2025	145.19	145.22	145.22	145.27	145.1	3,068
October 01, 2025	144.92	145.15	145.15	145.26	144.91	686
September 30, 2025	145.14	145.04	145.04	145.14	144.99	2,432
September 29, 2025	144.89	145.06	145.06	145.06	144.85	612
September 26, 2025	144.53	144.75	144.75	144.85	144.53	4,476
September 25, 2025	144.82	144.53	144.53	144.87	144.51	1,643
September 24, 2025	144.87	144.82	144.82	145.01	144.81	9,627
September 23, 2025	145.13	144.82	144.82	145.13	144.82	150
September 22, 2025	144.92	144.89	144.89	145.01	144.86	1,164
September 19, 2025	144.95	144.86	144.86	144.96	144.86	870
September 18, 2025	145.32	145.12	145.12	145.36	145	5,406
September 17, 2025	145.24	145.25	145.25	145.28	145.18	1,422
September 16, 2025	145.18	145.16	145.16	145.28	144.98	4,546
September 15, 2025	145.04	145.16	145.16	145.16	145.04	326
September 12, 2025	145.21	144.91	144.91	145.21	144.87	3,281
September 11, 2025	145.44	145.38	145.38	145.54	145.35	721
September 10, 2025	145.45	145.44	145.44	145.52	145.34	696
September 09, 2025	145.45	145.38	145.38	145.5	145.3	5,467
September 08, 2025	145.36	145.52	145.52	145.52	145.31	391
September 05, 2025	145.06	145.32	145.32	145.32	144.87	378
September 04, 2025	144.68	144.84	144.84	144.89	144.68	875
September 03, 2025	144.38	144.62	144.62	144.62	144.24	429
September 02, 2025	144.34	144.21	144.21	144.39	144.16	869
September 01, 2025	144.66	144.6	144.6	144.7	144.5	1,175
August 29, 2025	144.98	144.75	144.75	144.98	144.75	1,219
August 28, 2025	145	144.96	144.96	145	144.76	1,514
August 27, 2025	144.71	144.85	144.85	144.94	144.63	1,976
August 26, 2025	144.55	144.68	144.68	144.72	144.52	4,040
August 25, 2025	144.61	144.47	144.47	144.64	144.43	797
August 22, 2025	144.48	144.92	144.92	144.92	144.48	4,848
August 21, 2025	144.93	144.53	144.53	144.93	144.37	857
August 20, 2025	144.72	144.86	144.86	144.86	144.66	2,695
August 19, 2025	144.53	144.66	144.66	144.66	144.47	1,341
August 18, 2025	144.38	144.48	144.48	144.7	144.38	779

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