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

95.24

-0.07(-0.07%)

Updated at April 02 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	94.1	95.24	95.24	95.31	93.7	64,475
April 01, 2026	95.31	95.31	95.31	95.46	94.54	127,086
March 31, 2026	92.64	93	93	93.47	92.38	138,438
March 30, 2026	91.42	92.62	92.62	92.62	91.35	104,403
March 27, 2026	92.41	91.62	91.62	92.43	91.12	104,976
March 26, 2026	92.93	92.43	92.43	93.08	92.2	67,833
March 25, 2026	93.32	93.52	93.52	93.8	92.89	210,474
March 24, 2026	92.18	92.06	92.06	92.37	91.08	114,380
March 23, 2026	89.7	91.82	91.82	93.3	88.98	136,617
March 20, 2026	93.54	91.13	91.13	93.72	91.13	93,236
March 19, 2026	93.91	92.73	92.73	94.06	92.3	143,304
March 18, 2026	96.3	95.09	95.09	96.44	94.77	76,794
March 17, 2026	95.22	95.84	95.84	96.26	95.14	42,587
March 16, 2026	95.06	95.26	95.26	95.72	94.4	53,775
March 13, 2026	94.57	94.86	94.86	95.97	94.2	68,441
March 12, 2026	95.5	95.32	95.32	95.92	94.69	100,637
March 11, 2026	95.68	95.87	95.87	96.12	95.23	155,517
March 10, 2026	96.52	96.42	96.42	96.83	95.8	121,254
March 09, 2026	93.17	94.67	94.67	94.68	92.81	114,547
March 06, 2026	96.35	95.28	95.28	96.75	94.34	133,229
March 05, 2026	97.16	96.12	96.12	98.11	96.05	140,653
March 04, 2026	96.54	97.43	97.43	97.71	96.16	146,082
March 03, 2026	97.77	96.16	96.16	97.81	95.52	154,031
March 02, 2026	99.06	99.09	99.09	99.57	98.79	190,367
February 27, 2026	100.72	100.72	100.72	101.1	100.44	89,907
February 26, 2026	100.68	100.6	100.6	100.92	100.3	66,958
February 25, 2026	100.46	100.72	100.72	100.72	100.28	70,849
February 24, 2026	99.53	100.04	100.04	100.36	99.45	95,367
February 23, 2026	99.94	99.74	99.74	100.3	99.57	172,173
February 20, 2026	99.68	100.24	0	100.4	99.48	82,077
February 19, 2026	99.77	99.35	0	99.8	99.05	121,694
February 18, 2026	99.1	99.83	0	99.93	99.09	73,896
February 17, 2026	98.21	98.71	0	98.71	97.95	111,291
February 16, 2026	98.29	98.13	0	98.44	98.1	64,517
February 13, 2026	98.07	98	0	98.16	97.52	95,201
February 12, 2026	99.18	98.1	0	99.26	97.93	69,519
February 11, 2026	98.54	98.58	0	98.85	98.07	72,012
February 10, 2026	98.33	98.43	0	98.6	98.28	104,944
February 09, 2026	98.09	98.42	0	98.42	97.65	133,727
February 06, 2026	96.66	97.76	0	97.81	96.44	93,213
February 05, 2026	97.71	96.9	0	97.95	96.53	167,067
February 04, 2026	97.69	97.93	0	98.59	97.62	139,641
February 03, 2026	98.48	97.94	0	98.72	97.54	143,933
February 02, 2026	96.32	97.93	0	97.97	96.28	179,935
January 30, 2026	96.35	96.98	0	97.01	96.3	112,492
January 29, 2026	96.68	96.21	0	97.18	96.09	76,175
January 28, 2026	97.25	96.35	0	97.34	96.32	112,231
January 27, 2026	96.89	97.15	0	97.29	96.7	88,430
January 26, 2026	96.52	96.62	0	96.86	96.2	158,291
January 23, 2026	96.35	96.46	0	96.57	96.11	194,739
January 22, 2026	96.66	96.48	0	96.88	96.31	175,585
January 21, 2026	95.43	95.54	0	95.77	94.8	108,796
January 20, 2026	95.55	95.64	0	95.67	94.89	147,733
January 19, 2026	96.24	96.26	0	96.74	96.1	195,657
January 16, 2026	97.45	97.55	0	97.55	97.14	64,859
January 15, 2026	97.35	97.48	0	97.57	97.25	57,851
January 14, 2026	97.06	97.1	0	97.22	96.89	252,806
January 13, 2026	97.01	96.93	0	97.05	96.63	99,364
January 12, 2026	96.53	96.95	0	96.97	96.34	108,467
January 09, 2026	96.04	96.84	0	96.84	96.03	66,887