iShares Core MSCI Europe UCITS ETF EUR (Acc) (EUNK.DE) XETRA

97.35

+0.46(+0.47%)

Updated at January 15 11:21AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	97.06	96.89	96.89	97.22	96.89	252,599
January 13, 2026	97.01	96.93	96.93	97.05	96.63	99,364
January 12, 2026	96.53	96.92	96.92	96.97	96.34	108,246
January 09, 2026	96.04	96.84	96.84	96.84	96.03	66,887
January 08, 2026	95.68	95.92	95.92	95.93	95.48	111,179
January 07, 2026	96.12	95.98	95.98	96.13	95.74	140,419
January 06, 2026	95.78	96.06	96.06	96.26	95.51	127,238
January 05, 2026	94.93	95.65	95.65	95.65	94.78	155,550
January 02, 2026	94.01	94.6	94.6	94.82	94.01	216,096
December 30, 2025	93.48	94	94	94	93.46	67,886
December 29, 2025	93.41	93.52	93.52	93.6	93.28	67,503
December 23, 2025	93.21	93.39	93.39	93.5	93.12	42,806
December 22, 2025	93.12	93.05	93.05	93.25	92.8	54,091
December 19, 2025	92.78	93.2	93.2	93.3	92.68	84,298
December 18, 2025	91.94	92.62	92.62	92.81	91.9	97,608
December 17, 2025	92.17	91.94	91.94	92.42	91.94	56,631
December 16, 2025	92.22	92.08	92.08	92.58	91.77	61,977
December 15, 2025	92.1	92.29	92.29	92.53	92.03	91,441
December 12, 2025	92.54	91.82	91.82	92.82	91.71	65,840
December 11, 2025	91.63	92.53	92.53	92.53	91.5	43,802
December 10, 2025	91.56	91.75	91.75	91.82	91.43	77,989
December 09, 2025	91.92	91.78	91.78	92.11	91.65	76,682
December 08, 2025	91.79	91.68	91.68	91.93	91.65	92,618
December 05, 2025	91.98	91.84	91.84	92.25	91.84	50,644
December 04, 2025	91.65	91.9	91.9	91.97	91.45	83,452
December 03, 2025	91.57	91.45	91.45	91.75	91.21	107,352
December 02, 2025	91.16	91.31	91.31	91.63	91.11	61,526
December 01, 2025	91.05	91.17	91.17	91.32	90.83	209,658
November 28, 2025	91.29	91.49	91.49	91.51	91.07	65,371
November 27, 2025	91.01	91.15	91.15	91.25	90.93	66,653
November 26, 2025	90.45	91.11	91.11	91.12	90.18	33,956
November 25, 2025	89.53	90.11	90.11	90.14	89.17	60,354
November 24, 2025	89.68	89.32	89.32	89.86	89.07	62,107
November 21, 2025	88.48	89.24	89.24	89.31	88.4	61,182
November 20, 2025	90.07	89.44	89.44	90.21	89.44	42,054
November 19, 2025	89.23	89.13	89.13	89.78	88.96	60,232
November 18, 2025	89.71	89.22	89.22	89.9	88.9	52,677
November 17, 2025	91.37	90.8	90.8	91.41	90.65	60,569
November 14, 2025	91.51	91.29	91.29	91.54	90.44	55,347
November 13, 2025	92.99	92.18	92.18	93.09	92.18	38,165
November 12, 2025	92.45	92.77	92.77	92.93	92.45	77,260
November 11, 2025	91.34	92.05	92.05	92.15	91.34	75,493
November 10, 2025	90.61	91.36	91.36	91.36	90.42	56,468
November 07, 2025	90.3	89.59	89.59	90.31	89.31	84,739
November 06, 2025	90.52	90.03	90.03	90.69	90	72,448
November 05, 2025	89.83	90.72	90.72	90.87	89.82	46,510
November 04, 2025	89.72	90.46	90.46	90.49	89.2	59,952
November 03, 2025	90.68	90.65	90.65	91.1	90.62	91,443
October 31, 2025	91.04	90.68	90.68	91.08	90.49	81,957
October 30, 2025	91.06	91.1	91.1	91.12	90.62	31,729
October 29, 2025	91.16	91.16	91.16	91.5	91.06	35,881
October 28, 2025	91.24	91.18	91.18	91.32	91.07	76,241
October 27, 2025	91.33	91.4	91.4	91.41	91.12	40,252
October 24, 2025	91.28	91.17	91.17	91.34	90.77	33,307
October 23, 2025	90.92	91	91	91.08	90.78	37,821
October 22, 2025	90.65	90.7	90.7	91.03	90.63	48,701
October 21, 2025	90.82	90.92	90.92	91.04	90.64	57,040
October 20, 2025	90.33	90.73	90.73	90.8	90.21	60,025
October 17, 2025	89.39	89.78	89.78	90.22	88.95	58,944
October 16, 2025	90.13	90.68	90.68	90.68	89.96	52,565