iShares Core MSCI Europe UCITS ETF EUR (Acc) - EUNK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	99.68	100.24	100.24	100.4	99.48	82,077
February 19, 2026	99.77	99.35	99.35	99.8	99.05	121,694
February 18, 2026	99.1	99.83	99.83	99.93	99.09	73,896
February 17, 2026	98.21	98.71	98.71	98.71	97.95	111,291
February 16, 2026	98.29	98.13	98.13	98.44	98.1	64,517
February 13, 2026	98.07	98	98	98.16	97.52	95,201
February 12, 2026	99.18	98.1	98.1	99.26	97.93	69,519
February 11, 2026	98.54	98.58	98.58	98.85	98.07	71,802
February 10, 2026	98.33	98.43	98.43	98.6	98.28	104,944
February 09, 2026	98.09	98.42	98.42	98.42	97.65	133,727
February 06, 2026	96.66	97.76	97.76	97.81	96.44	93,183
February 05, 2026	97.71	96.9	96.9	97.95	96.53	167,067
February 04, 2026	97.69	97.93	97.93	98.59	97.62	139,641
February 03, 2026	98.48	97.94	97.94	98.72	97.54	143,933
February 02, 2026	96.32	97.93	97.93	97.97	96.28	179,213
January 30, 2026	96.35	96.98	96.98	97.01	96.3	112,492
January 29, 2026	96.68	96.21	96.21	97.18	96.09	76,175
January 28, 2026	97.25	96.35	96.35	97.34	96.32	112,231
January 27, 2026	96.89	97.15	97.15	97.29	96.7	88,430
January 26, 2026	96.52	96.62	96.62	96.86	96.2	158,151
January 23, 2026	96.35	96.46	96.46	96.57	96.11	194,739
January 22, 2026	96.66	96.48	96.48	96.88	96.31	175,585
January 21, 2026	95.43	95.54	95.54	95.77	94.8	107,964
January 20, 2026	95.55	95.64	95.64	95.67	94.89	147,733
January 19, 2026	96.24	96.26	96.26	96.74	96.1	195,657
January 16, 2026	97.45	97.55	97.55	97.55	97.14	64,859
January 15, 2026	97.35	97.46	97.46	97.57	97.25	57,826
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

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