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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	109.86	109.8	109.8	109.86	109.73	917
September 11, 2025	109.91	109.97	109.97	110.17	109.84	1,024
September 10, 2025	109.99	109.94	109.94	109.99	109.87	109
September 09, 2025	109.85	109.86	109.86	109.91	109.81	2,437
September 08, 2025	110.13	109.93	109.93	110.13	109.82	1,140
September 05, 2025	109.46	109.81	109.81	109.95	109.46	584
September 04, 2025	109.28	109.46	109.46	109.55	109.28	3,877
September 03, 2025	108.89	109.29	109.29	109.3	108.89	1,026
September 02, 2025	109.22	109	109	109.24	108.98	1,396
September 01, 2025	109.49	109.42	109.42	109.49	109.31	411
August 29, 2025	109.48	109.36	109.36	109.48	109.35	2,467
August 28, 2025	109.61	109.5	109.5	109.61	109.4	1,857
August 27, 2025	109.02	109.55	109.55	109.55	109.02	2,610
August 26, 2025	109.47	109.6	109.6	109.6	109.41	605
August 25, 2025	108.98	109.33	109.33	109.34	108.98	466
August 22, 2025	109.39	109.55	109.55	109.58	109.28	2,262
August 21, 2025	109.65	109.35	109.35	109.65	109.33	852
August 20, 2025	109.94	109.62	109.62	109.94	109.51	193
August 19, 2025	109.81	109.48	109.48	109.81	109.38	1,532
August 18, 2025	109.43	109.44	109.44	109.56	109.41	4,086

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