iShares € Corp Bond ex-Financials UCITS ETF - EUNR.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	110.33	110.21	110.21	110.34	110.21	589
December 04, 2025	110.43	110.35	110.35	110.43	110.31	2,678
December 03, 2025	110.04	110.43	110.43	110.45	110.04	482
December 02, 2025	110.24	110.29	110.29	110.33	110.18	1,162
December 01, 2025	110.49	110.31	110.31	110.49	110.11	2,393
November 28, 2025	110.32	110.43	110.43	110.49	110.32	653
November 27, 2025	110.31	110.43	110.43	110.49	110.31	406
November 26, 2025	110.44	110.42	110.42	110.44	110.35	3,076
November 25, 2025	110.24	110.43	110.43	110.43	110.23	1,165
November 24, 2025	110.22	110.23	110.23	110.31	110.1	4,411
November 21, 2025	110.19	110.15	110.15	110.33	110.14	1,298
November 20, 2025	110.51	110.13	110.13	110.51	110.11	104
November 19, 2025	110.07	110.11	110.11	110.2	110	7,861
November 18, 2025	110.61	110.04	110.04	110.61	110.01	3,619
November 17, 2025	110.48	110.05	110.05	110.48	110.05	24,228
November 14, 2025	110.17	109.99	109.99	110.17	109.99	338
November 13, 2025	110.45	110.16	110.16	110.45	110.15	548
November 12, 2025	109.96	110.44	110.44	110.44	109.96	311
November 11, 2025	110.28	110.34	110.34	110.38	110.23	375
November 10, 2025	109.67	110.29	110.29	110.36	109.67	91
November 07, 2025	110.61	110.17	110.17	110.61	110.09	1,486
November 06, 2025	110.4	110.3	110.3	110.46	110.29	1,155
November 05, 2025	110.46	110.36	110.36	110.51	110.36	271
November 04, 2025	110.79	110.45	110.45	110.79	110.36	43
November 03, 2025	111.07	110.43	110.43	111.07	110.41	5,808
October 31, 2025	110.51	110.66	110.66	110.71	110.51	360
October 30, 2025	110.65	110.66	110.66	110.73	110.56	366
October 29, 2025	110.76	110.8	110.8	110.84	110.74	1,466
October 28, 2025	110.8	110.76	110.76	110.91	110.76	16,084
October 27, 2025	111	110.74	110.74	111	110.68	1,078
October 24, 2025	110.73	110.69	110.69	110.85	110.59	3,940
October 23, 2025	110.72	110.73	110.73	110.78	110.72	132
October 22, 2025	110.6	110.8	110.8	110.87	110.6	16,533
October 21, 2025	110.39	110.79	110.79	110.79	110.39	125
October 20, 2025	110.69	110.68	110.68	110.69	110.56	184
October 17, 2025	110.81	110.69	110.69	110.81	110.59	3,099
October 16, 2025	111.03	110.74	110.74	111.03	110.71	584
October 15, 2025	110.88	110.75	110.75	110.88	110.67	464
October 14, 2025	110.46	110.37	110.37	110.46	110.23	11,301
October 13, 2025	109.73	110.26	110.26	110.32	109.73	1,938
October 10, 2025	110.32	110.18	110.18	110.32	110.04	3,213
October 09, 2025	110.23	110.08	110.08	110.32	110.08	12,270
October 08, 2025	110.36	110.14	110.14	110.36	110.14	1,631
October 07, 2025	109.84	110.09	110.09	110.12	109.84	2,399
October 06, 2025	110.23	110.05	110.05	110.23	109.95	2,128
October 03, 2025	109.88	110.15	110.15	110.23	109.88	331
October 02, 2025	110.26	110.11	110.11	110.26	109.99	865
October 01, 2025	109.57	110.03	110.03	110.04	109.57	1,797
September 30, 2025	109.92	109.93	109.93	109.96	109.86	1,487
September 29, 2025	110.04	109.91	109.91	110.04	109.79	2,356
September 26, 2025	109.66	109.8	109.8	109.8	109.64	762
September 25, 2025	109.72	109.6	109.6	109.82	109.6	622
September 24, 2025	109.8	109.8	109.8	109.9	109.77	2,691
September 23, 2025	109.85	109.77	109.77	109.85	109.77	326
September 22, 2025	109.95	109.71	109.71	109.95	109.71	2,811
September 19, 2025	109.95	109.8	109.8	109.95	109.8	244
September 18, 2025	109.94	109.92	109.92	110.02	109.92	2,569
September 17, 2025	109.87	109.76	109.76	109.93	109.76	2,364
September 16, 2025	110.29	109.82	109.82	110.29	109.8	2,409
September 15, 2025	109.72	109.9	109.9	109.9	109.72	390

iShares € Corp Bond ex-Financials UCITS ETF (EUNR.DE) XETRA