iShares MSCI Europe ex-UK UCITS ETF - IQQU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	47.75	47.61	47.61	47.75	47.59	394
August 14, 2025	47.23	47.48	47.48	47.48	47.23	8
August 13, 2025	47.1	47.17	47.17	47.21	47.1	8
August 12, 2025	46.96	46.88	46.88	46.96	46.74	1
August 11, 2025	47.07	46.8	46.8	47.07	46.78	775
August 08, 2025	46.86	46.89	46.89	46.98	46.86	737
August 07, 2025	46.31	46.79	46.79	46.83	46.31	597
August 06, 2025	46.39	46.21	46.21	46.48	46.15	475
August 05, 2025	46.41	46.25	46.25	46.41	46.25	222
August 04, 2025	45.78	46.22	46.22	46.22	45.78	923
August 01, 2025	46.11	45.51	45.51	46.16	45.45	7,360
July 31, 2025	47.29	46.76	46.76	47.31	46.73	40,850
July 30, 2025	47.11	47.15	47.15	47.27	47.11	19
July 29, 2025	47.34	47.19	47.19	47.67	47.16	559
July 28, 2025	47.84	47.22	47.22	47.84	47.19	571
July 25, 2025	47.2	47.35	47.35	47.42	47.18	190
July 24, 2025	47.61	47.4	47.4	47.61	47.4	3,549
July 23, 2025	47.23	47.32	47.32	47.34	47.23	364
July 22, 2025	46.94	46.83	46.83	46.94	46.71	2,479
July 21, 2025	47.14	47.05	47.05	47.14	47.01	266
July 18, 2025	47.31	47.11	47.11	47.36	47.11	2,129
July 17, 2025	47	47.13	47.13	47.13	47	5,065
July 16, 2025	46.87	46.63	46.63	46.99	46.63	5,295
July 15, 2025	47.33	47.03	47.03	47.33	47.03	402
July 14, 2025	46.93	47.16	47.16	47.16	46.93	143
July 11, 2025	47.62	47.26	47.26	47.62	47.25	1,885
July 10, 2025	47.77	47.81	47.81	47.85	47.76	445
July 09, 2025	47.26	47.64	47.64	47.67	47.26	41
July 08, 2025	47.03	47.22	47.22	47.22	46.9	643
July 07, 2025	46.78	47.02	47.02	47.02	46.75	3,812
July 04, 2025	46.8	46.74	46.74	46.8	46.61	6,132
July 03, 2025	47	47.01	47.01	47.01	46.8	625
July 02, 2025	46.85	46.89	46.89	46.89	46.7	1,078
July 01, 2025	46.85	46.61	46.61	46.85	46.53	1,377
June 30, 2025	47.04	46.74	46.74	47.04	46.74	759
June 27, 2025	46.64	46.97	46.97	46.97	46.61	2,558
June 26, 2025	46.49	46.32	46.32	46.49	46.22	1,917
June 25, 2025	46.77	46.34	46.34	46.77	46.34	230
June 24, 2025	46.8	46.7	46.7	46.8	46.64	1,899
June 23, 2025	46	46.05	46.05	46.22	45.94	7,999
June 20, 2025	46.3	46.25	46.25	46.49	46.21	1,726
June 19, 2025	46.26	46.05	46.05	46.26	46.05	40
June 18, 2025	46.67	46.47	46.47	46.68	46.44	3,530
June 17, 2025	46.73	46.69	46.69	46.8	46.66	962
June 16, 2025	47.03	47.14	47.14	47.16	47.03	290
June 13, 2025	46.88	46.92	46.92	47.08	46.88	107
June 12, 2025	47.36	47.41	47.41	47.47	47.19	451
June 11, 2025	48.61	48.47	48.47	48.64	48.47	550
June 10, 2025	48.6	48.57	48.57	48.64	48.55	277
June 09, 2025	48.64	48.6	48.6	48.64	48.56	6,201
June 06, 2025	48.53	48.67	48.67	48.67	48.52	95
June 05, 2025	48.52	48.51	48.51	48.57	48.33	979
June 04, 2025	48.31	48.4	48.4	48.44	48.31	177
June 03, 2025	48.25	48.13	48.13	48.25	47.97	182
June 02, 2025	48.12	48.09	48.09	48.12	47.77	10,054
May 30, 2025	48.19	48.18	48.18	48.44	48.12	5,930
May 29, 2025	48.49	48.14	48.14	48.49	48.12	96
May 28, 2025	48.51	48.17	48.17	48.55	48.17	513
May 27, 2025	48.43	48.52	48.52	48.59	48.38	4,498
May 26, 2025	48.43	48.44	48.44	48.44	48.35	81

iShares MSCI Europe ex-UK UCITS ETF (IQQU.DE) XETRA