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

92.19

+0.29(+0.32%)

Updated at December 05 02:00PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	90.17	89.97	89.97	90.22	89.86	49,881
October 14, 2025	89.12	89.57	89.57	89.57	88.82	47,087
October 13, 2025	89.62	89.8	89.8	89.99	89.42	50,910
October 10, 2025	90.54	89.25	89.25	90.6	89.24	50,656
October 09, 2025	90.84	90.47	90.47	90.92	90.47	77,605
October 08, 2025	90.39	90.93	90.93	91.04	90.33	89,766
October 07, 2025	90.32	90.23	90.23	90.54	90.17	56,911
October 06, 2025	90.3	90.37	90.37	90.58	89.98	149,030
October 03, 2025	90.24	90.37	90.37	90.39	90.14	57,712
October 02, 2025	90.07	89.98	89.98	90.27	89.85	83,272
October 01, 2025	88.43	89.43	89.43	89.54	88.28	86,731
September 30, 2025	87.86	88.29	88.29	88.37	87.6	101,723
September 29, 2025	88.02	87.95	87.95	88.2	87.79	53,333
September 26, 2025	87.36	87.85	87.85	87.89	87.32	49,711
September 25, 2025	87.33	87.13	87.13	87.51	86.98	39,052
September 24, 2025	87.65	87.61	87.61	87.86	87.32	230,497
September 23, 2025	87.73	87.84	87.84	88.17	87.66	71,462
September 22, 2025	87.74	87.58	87.58	87.74	87.38	65,068
September 19, 2025	87.81	87.77	87.77	88.13	87.71	44,627
September 18, 2025	87.32	87.84	87.84	87.93	87.32	46,149
September 17, 2025	87.2	87.12	87.12	87.35	87	63,442
September 16, 2025	88.03	87.11	87.11	88.08	87.09	52,294
September 15, 2025	88.01	88.11	88.11	88.29	87.9	113,330
September 12, 2025	87.88	87.74	87.74	87.98	87.52	52,300