iShares Edge MSCI Europe Multifactor UCITS ETF EUR (Acc) - FSEU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	935.9	936.25	936.25	936.25	935.1	36
September 25, 2025	937.8	930.3	930.3	937.8	930.3	4
September 24, 2025	940.4	934.05	934.05	940.4	931.9	30
September 23, 2025	935.6	935.7	935.7	938.27	935.6	126
September 22, 2025	931.49	932.6	932.6	933.8	931.19	1,999
September 19, 2025	936.16	934	934	936.16	934	178
September 18, 2025	929.1	932.35	932.35	932.35	928.7	2,171
September 17, 2025	923.1	922.45	922.45	927.8	922.1	18,204
September 16, 2025	929.9	924.3	924.3	932	924.3	4,842
September 15, 2025	924.2	930.6	930.6	937.6	924.2	59,224
September 12, 2025	928.9	928.65	928.65	929.03	927.8	321
September 11, 2025	927.74	928.6	928.6	929.74	925.36	17,829
September 10, 2025	923.2	925.2	925.2	930.31	923.2	221
September 09, 2025	929.2	927.7	927.7	929.2	924.77	7,393
September 08, 2025	928.6	928.4	928.4	928.9	924.4	19,572
September 05, 2025	927	925.58	925.58	928.3	925.58	198
September 04, 2025	909.4	922.5	922.5	925.4	909.4	233
September 03, 2025	916.61	917	917	917	913.14	875
September 02, 2025	917.8	913.55	913.55	917.8	913.4	393
September 01, 2025	925.4	918.25	918.25	925.4	918.25	7,220
August 29, 2025	922.67	919.6	919.6	923.6	919.54	937
August 28, 2025	926.2	922.25	922.25	927.1	922.25	26,880
August 27, 2025	924.4	922.25	922.25	924.4	922.1	9
August 26, 2025	932.2	925.55	925.55	932.2	925.34	3,854
August 22, 2025	939.7	944.25	944.25	945.51	939.7	356
August 21, 2025	940.9	939.4	939.4	940.9	935.2	4,473
August 20, 2025	936.8	941.25	941.25	941.25	932.6	15,427
August 19, 2025	930.3	936.2	936.2	936.2	927.8	651
August 18, 2025	930.2	925.8	925.8	930.2	924.02	81
August 15, 2025	935.19	927.05	927.05	935.19	926.3	9,881
August 14, 2025	923.22	925.6	925.6	925.6	921	13,305
August 13, 2025	924.4	924.5	924.5	925.03	922.96	14,242
August 12, 2025	914.3	919.95	919.95	922.7	914.3	2,248
August 11, 2025	922.25	920.4	920.4	923.6	919.1	2,205
August 08, 2025	920	919.85	919.85	920	917.83	603
August 07, 2025	913.8	917.1	917.1	921.7	913.8	13,812
August 06, 2025	912.6	910.1	910.1	912.6	909.87	2,389
August 05, 2025	909.7	910.55	910.55	914.06	908.64	1,952
August 04, 2025	904.29	910.4	910.4	910.4	904.2	886
August 01, 2025	903.43	898.75	898.75	903.43	895.4	252,630
July 31, 2025	917.3	911.8	911.8	920.01	911.8	2,206
July 30, 2025	917.6	917.25	917.25	917.6	916.6	0
July 29, 2025	923.7	915.3	915.3	925.5	915.3	767
July 28, 2025	937.4	917.55	917.55	937.4	917.55	4,694
July 25, 2025	922.9	925.1	925.1	925.1	922.2	422
July 24, 2025	920	923.3	923.3	923.3	920	1,758
July 23, 2025	916.26	913.05	913.05	917	912.43	2,328
July 22, 2025	907.62	906.4	906.4	907.62	905.22	2,573
July 21, 2025	908.9	907.05	907.05	908.9	904.47	446
July 18, 2025	909.8	907.65	907.65	911.7	906.8	1,930
July 17, 2025	903.9	906.6	906.6	906.6	903	812
July 16, 2025	906.26	905	905	907.99	904.75	1,599
July 15, 2025	912.4	907.65	907.65	914.95	907.65	3,840
July 14, 2025	905.7	911.2	911.2	911.2	904.9	2,898
July 11, 2025	913.8	908.8	908.8	913.8	908.05	645
July 10, 2025	913.7	913.55	913.55	915.4	913.55	1,947
July 09, 2025	911.2	911.5	911.5	911.8	906.4	2,259
July 08, 2025	899.5	904.55	904.55	904.55	893.8	1,661
July 07, 2025	897.11	897.65	897.65	899.01	896.7	587
July 04, 2025	892.54	898	898	898.1	892.54	7,868

iShares Edge MSCI Europe Multifactor UCITS ETF EUR (Acc) (FSEU.L) LSE