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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	145.01	144.39	144.39	145.01	144.39	83
August 14, 2025	145.24	144.99	144.99	145.32	144.98	168
August 13, 2025	144.68	145.16	145.16	145.16	144.65	1,208
August 12, 2025	144.81	144.56	144.56	144.85	144.46	425
August 11, 2025	144.9	144.88	144.88	144.98	144.84	1,821
August 08, 2025	145.23	144.87	144.87	145.23	144.85	531
August 07, 2025	145.23	145.31	145.31	145.33	145.1	1,061
August 06, 2025	145.29	145.22	145.22	145.34	145.2	1,388
August 05, 2025	145.32	145.34	145.34	145.38	145.22	1,806
August 04, 2025	144.94	145.26	145.26	145.26	144.82	1,731
August 01, 2025	144.46	144.9	144.9	145.08	144.41	877
July 31, 2025	144.76	144.65	144.65	144.76	144.56	149
July 30, 2025	144.7	144.54	144.54	144.79	144.46	717
July 29, 2025	144.74	144.72	144.72	144.79	144.64	668
July 28, 2025	144.52	144.77	144.77	144.82	144.52	9,904
July 25, 2025	144.26	144.43	144.43	144.43	144.26	298
July 24, 2025	145.04	144.62	144.62	145.04	144.62	786
July 23, 2025	145.41	145.53	145.53	145.53	145.34	1,805
July 22, 2025	144.88	145.47	145.47	145.48	144.88	1,670
July 21, 2025	145.01	145.31	145.31	145.34	144.94	883
July 18, 2025	144.63	144.65	144.65	144.66	144.58	1,932
July 17, 2025	144.62	144.75	144.75	144.75	144.54	1,468
July 16, 2025	146.32	146.54	144.65	146.56	146.3	660
July 15, 2025	146.32	146.32	144.43	146.55	146.29	1,874
July 14, 2025	146.16	146.13	144.24	146.26	146.04	1,247
July 11, 2025	146.26	146.14	144.26	146.26	146.06	2,745
July 10, 2025	146.7	146.23	144.34	146.71	146.23	862
July 09, 2025	146.37	146.49	146.49	146.49	146.37	841
July 08, 2025	146.49	146.45	146.45	146.51	146.26	3,751
July 07, 2025	147.09	146.67	146.67	147.09	146.67	1,820

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