iShares Core € Govt Bond UCITS ETF EUR (Dist) (EUNH.DE) XETRA

110.23

-0.025(-0.02%)

Updated at September 08 12:45PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	109.98	110.25	110.25	110.35	109.86	8,913
September 04, 2025	109.71	109.82	109.82	109.93	109.64	9,579
September 03, 2025	109.34	109.64	109.64	109.64	109.2	3,223
September 02, 2025	109.35	109.25	109.25	109.39	109.1	32,762
September 01, 2025	109.61	109.63	109.63	109.66	109.48	7,404
August 29, 2025	109.95	109.74	109.74	109.96	109.67	22,305
August 28, 2025	109.96	109.98	109.98	109.99	109.72	17,646
August 27, 2025	109.77	109.8	109.8	109.96	109.62	12,330
August 26, 2025	109.67	109.73	109.73	109.76	109.59	10,294
August 25, 2025	109.82	109.67	109.67	109.87	109.53	16,028
August 22, 2025	109.67	109.95	109.95	110.24	109.67	7,079
August 21, 2025	110.05	109.79	109.79	110.05	109.67	13,483
August 20, 2025	109.87	110.08	110.08	110.09	109.82	8,129
August 19, 2025	109.63	109.74	109.74	109.83	109.63	4,203
August 18, 2025	109.73	109.71	109.71	110	109.65	9,429
August 15, 2025	110.21	109.71	109.71	110.21	109.67	6,097
August 14, 2025	110.54	110.29	110.29	110.65	110.22	7,147
August 13, 2025	109.99	110.46	110.46	110.46	109.99	8,104
August 12, 2025	110.24	109.95	109.95	110.25	109.78	11,620
August 11, 2025	110.41	110.27	110.27	110.53	110.2	7,845
August 08, 2025	110.65	110.32	110.32	110.65	110.25	12,008
August 07, 2025	110.55	110.75	110.75	110.75	110.47	12,053
August 06, 2025	110.62	110.53	110.53	110.67	110.52	14,061
August 05, 2025	110.78	110.78	110.78	110.84	110.56	13,716
August 04, 2025	110.28	110.73	110.73	110.73	110.13	8,481
August 01, 2025	109.95	110.21	110.21	110.5	109.83	63,724
July 31, 2025	110.31	110.24	110.24	110.31	110.1	67,411
July 30, 2025	110.16	109.99	109.99	110.28	109.97	71,535
July 29, 2025	110.19	110.26	110.26	110.28	110.03	11,070
July 28, 2025	110.12	110.17	110.17	110.26	109.99	12,743
July 25, 2025	109.85	109.9	109.9	109.95	109.53	13,795
July 24, 2025	110.36	110.12	110.12	110.36	110.02	8,963
July 23, 2025	110.6	110.77	110.77	110.78	110.53	3,967
July 22, 2025	109.98	110.8	110.8	110.82	109.98	20,746
July 21, 2025	110.24	110.56	110.56	110.63	110.22	8,636
July 18, 2025	109.96	110	110	110.01	109.88	24,547
July 17, 2025	109.94	110.14	110.14	110.14	109.83	7,890
July 16, 2025	111.15	111.21	109.91	111.37	111.05	10,555
July 15, 2025	111.13	111.12	109.82	111.42	111.09	10,223
July 14, 2025	111.3	111.01	109.71	111.3	110.88	13,432
July 11, 2025	111.17	111.06	109.76	111.18	110.97	17,627
July 10, 2025	111.52	111.16	109.85	111.58	111.16	22,919
July 09, 2025	111.48	111.47	110.16	111.48	111.34	22,089
July 08, 2025	111.51	111.38	110.07	111.51	111.2	13,959
July 07, 2025	111.95	111.71	110.4	111.97	111.63	24,511
July 04, 2025	112.05	111.98	111.98	112.19	111.96	11,959
July 03, 2025	111.65	111.97	111.97	111.97	111.65	8,376
July 02, 2025	111.88	111.65	111.65	111.94	111.47	18,853
July 01, 2025	111.98	111.98	111.98	112.23	111.9	13,231
June 30, 2025	111.83	111.79	111.79	111.96	111.79	8,935
June 27, 2025	111.95	111.84	111.84	111.95	111.7	10,361
June 26, 2025	112.13	111.85	111.85	112.13	111.85	16,652
June 25, 2025	112.16	111.92	111.92	112.25	111.68	10,094
June 24, 2025	112.11	111.94	111.94	112.11	111.75	11,657
June 23, 2025	111.71	112.11	112.11	112.15	111.67	15,739
June 20, 2025	112.17	111.99	111.99	112.17	111.79	23,168
June 19, 2025	111.9	111.88	111.88	112.04	111.82	21,911
June 18, 2025	111.73	112.08	112.08	112.13	111.68	43,017
June 17, 2025	111.81	111.88	111.88	112.06	111.75	8,746
June 16, 2025	111.67	112.04	112.04	112.09	111.5	24,235