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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	87.55	87.83	87.83	87.9	87.39	70,921
September 10, 2025	87.74	87.38	87.38	87.91	87.3	55,698
September 09, 2025	87.45	87.39	87.39	87.65	87.19	47,830
September 08, 2025	87.24	87.32	87.32	87.45	87.03	71,435
September 05, 2025	87.28	86.94	86.94	87.43	86.78	33,551
September 04, 2025	86.5	87	87	87.11	86.48	102,107
September 03, 2025	86.34	86.47	86.47	86.6	85.98	62,861
September 02, 2025	87.04	85.84	85.84	87.04	85.84	82,513
September 01, 2025	87.25	87.2	87.2	87.32	87.01	120,355
August 29, 2025	87.33	86.95	86.95	87.46	86.91	55,737
August 28, 2025	87.9	87.49	87.49	87.97	87.35	46,727
August 27, 2025	87.83	87.63	87.63	87.86	87.44	57,932
August 26, 2025	87.7	87.54	87.54	87.9	87.38	76,374
August 25, 2025	88.43	88.16	88.16	88.6	88.15	65,602
August 22, 2025	88.2	88.66	88.66	88.9	88.15	49,924
August 21, 2025	88.27	88.29	88.29	88.29	87.88	55,712
August 20, 2025	87.84	88.26	88.26	88.41	87.79	56,828
August 19, 2025	87.6	88.11	88.11	88.16	87.54	82,086
August 18, 2025	87.47	87.48	87.48	87.48	87.2	63,525

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