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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	87.86	87.46	87.46	87.86	87.4	68,956
August 14, 2025	86.98	87.47	87.47	87.47	86.97	37,050
August 13, 2025	86.63	86.81	86.81	86.89	86.63	66,395
August 12, 2025	86.45	86.29	86.29	86.48	86.07	43,255
August 11, 2025	86.5	86.13	86.13	86.5	86.06	79,600
August 08, 2025	86.15	86.16	86.16	86.26	86	59,036
August 07, 2025	85.28	86.02	86.02	86.13	85.23	51,669
August 06, 2025	85.51	85.18	85.18	85.59	85.02	88,077
August 05, 2025	85.54	85.22	85.22	85.61	85.16	130,106
August 04, 2025	84.42	85.16	85.16	85.16	84.41	133,458
August 01, 2025	85.07	84.02	84.02	85.14	83.75	120,372
July 31, 2025	86.93	86.06	86.06	87.11	86	83,243
July 30, 2025	86.51	86.68	86.68	86.87	86.42	36,456
July 29, 2025	86.76	86.69	86.69	87.37	86.64	91,616
July 28, 2025	87.49	86.54	86.54	87.5	86.4	42,722
July 25, 2025	86.5	86.67	86.67	86.77	86.36	36,077
July 24, 2025	87.1	86.83	86.83	87.3	86.75	39,818
July 23, 2025	86.51	86.68	86.68	86.86	86.42	32,240
July 22, 2025	85.98	85.78	85.78	85.98	85.58	35,474
July 21, 2025	86.23	86.11	86.11	86.25	85.89	38,750
July 18, 2025	86.51	86.16	86.16	86.64	86.11	69,873
July 17, 2025	85.99	86.27	86.27	86.29	85.9	45,981
July 16, 2025	85.68	85.3	85.3	86.03	85.3	52,931
July 15, 2025	86.46	85.92	85.92	86.54	85.91	81,643
July 14, 2025	85.84	86.25	86.25	86.25	85.81	33,391
July 11, 2025	86.95	86.27	86.27	86.97	86.19	69,609
July 10, 2025	87.12	87.24	87.24	87.3	87.03	56,955
July 09, 2025	86.27	86.76	86.76	86.79	86.12	67,083
July 08, 2025	85.74	86.11	86.11	86.11	85.51	105,928
July 07, 2025	85.35	85.76	85.76	85.76	85.29	49,208
July 04, 2025	85.43	85.32	85.32	85.47	84.97	56,745
July 03, 2025	85.68	85.73	85.73	85.73	85.35	53,552
July 02, 2025	85.59	85.39	85.39	85.72	85	64,977
July 01, 2025	85.56	85.1	85.1	85.56	84.73	127,620
June 30, 2025	85.93	85.34	85.34	85.95	85.26	160,051
June 27, 2025	85.29	85.79	85.79	85.79	85.23	50,162
June 26, 2025	85	84.78	84.78	85.1	84.55	64,839
June 25, 2025	85.52	84.68	84.68	85.65	84.66	66,503
June 24, 2025	85.64	85.31	85.31	85.64	85.19	82,634
June 23, 2025	84.31	84.4	84.4	84.74	83.86	127,884
June 20, 2025	84.91	84.74	84.74	85.25	84.6	108,382
June 19, 2025	84.81	84.5	84.5	85.01	84.5	30,767
June 18, 2025	85.45	85.19	85.19	85.55	85.07	39,517
June 17, 2025	85.56	85.53	85.53	86.2	85.25	57,582
June 16, 2025	86.14	86.21	86.21	86.38	85.94	58,930

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