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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	109.48	109.73	109.73	109.76	109.48	1,207
February 19, 2026	109.73	109.65	109.65	109.73	109.47	3,330
February 18, 2026	109.62	109.66	109.66	109.7	109.62	931
February 17, 2026	109.85	109.57	109.57	109.85	109.57	225
February 16, 2026	109.43	109.64	109.64	109.73	109.43	1,196
February 13, 2026	109.3	109.65	109.65	109.73	109.3	1,072
February 12, 2026	109.66	109.65	109.65	109.66	109.56	1,324
February 11, 2026	109.85	109.53	109.53	109.85	109.44	4,836
February 10, 2026	109.47	109.47	109.47	109.53	109.4	1,231
February 09, 2026	109.68	109.4	109.4	109.68	109.37	536
February 06, 2026	109.48	109.32	109.32	109.48	109.26	1,200
February 05, 2026	109.49	109.37	109.37	109.49	109.25	747
February 04, 2026	109.6	109.32	109.32	109.6	109.24	900
February 03, 2026	109.57	109.25	109.25	109.57	109.11	1,271
February 02, 2026	109.57	109.33	109.33	109.57	109.24	1,189
January 30, 2026	109.28	109.37	109.37	109.38	109.22	1,267
January 29, 2026	109.58	109.4	109.4	109.58	109.25	5,472
January 28, 2026	109.44	109.24	109.24	109.44	109.22	2,216
January 27, 2026	109.02	109.13	109.13	109.19	109.02	1,916
January 26, 2026	109.03	109.07	109.07	109.11	109	115
January 23, 2026	108.97	108.88	108.88	108.97	108.81	311
January 22, 2026	109	109	109	109.1	108.97	250
January 21, 2026	109.22	108.86	108.86	109.22	108.84	342
January 20, 2026	109.03	108.85	108.85	109.03	108.67	446
January 19, 2026	109.07	108.91	108.91	109.07	108.88	1,400
January 16, 2026	109.3	108.98	108.98	109.3	108.73	2,375
January 15, 2026	109.26	109.03	109.03	109.26	109	304
January 14, 2026	110.56	110.56	110.56	110.6	110.37	1,514
January 13, 2026	110.47	110.57	110.57	110.57	110.45	2,503
January 12, 2026	110.45	110.51	110.51	110.54	110.45	6,064
January 09, 2026	110.36	110.41	110.41	110.46	110.35	3,850
January 08, 2026	110.38	110.38	110.38	110.45	110.37	3,022
January 07, 2026	110.69	110.42	110.42	110.69	110.38	1,378
January 06, 2026	110.13	110.3	110.3	110.41	110.13	1,318
January 05, 2026	109.95	110.11	110.11	110.16	109.84	4,188
January 02, 2026	109.75	110.02	110.02	110.1	109.75	1,263
December 30, 2025	110.58	110.11	110.11	110.58	110.11	432
December 29, 2025	109.99	110.41	110.41	110.41	109.99	843
December 23, 2025	110.22	109.92	109.92	110.22	109.82	1,440
December 22, 2025	109.69	109.73	109.73	109.76	109.68	592
December 19, 2025	109.99	109.72	109.72	109.99	109.66	4,952
December 18, 2025	110.27	109.94	109.94	110.27	109.93	2,300
December 17, 2025	109.66	109.86	109.86	109.96	109.66	1,573
December 16, 2025	110.02	109.94	109.94	110.02	109.91	2,012
December 15, 2025	110.16	109.94	109.94	110.16	109.9	624
December 12, 2025	110.25	109.68	109.68	110.25	109.68	2,706
December 11, 2025	109.76	109.96	109.96	109.96	109.76	10,783
December 10, 2025	109.86	109.79	109.79	109.86	109.55	2,661
December 09, 2025	109.86	109.85	109.85	109.87	109.79	1,146
December 08, 2025	110.37	109.84	109.84	110.37	109.77	818
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

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