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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	47.46	47.68	47.68	47.68	47.46	1,202
September 25, 2025	47.43	47.34	47.34	47.43	47.28	1,248
September 24, 2025	47.67	47.6	47.6	47.69	47.57	782
September 23, 2025	47.68	47.79	47.79	47.79	47.68	913
September 22, 2025	47.71	47.6	47.6	47.71	47.53	1,027
September 19, 2025	47.72	47.71	47.71	47.92	47.71	1,447
September 18, 2025	47.46	47.73	47.73	47.73	47.46	2,063
September 17, 2025	47.32	47.22	47.22	47.32	47.18	427
September 16, 2025	47.72	47.22	47.22	47.72	47.21	2,514
September 15, 2025	47.65	47.78	47.78	47.81	47.64	2,514
September 12, 2025	47.57	47.47	47.47	47.57	47.42	2,330
September 11, 2025	47.39	47.52	47.52	47.54	47.39	505
September 10, 2025	47.6	47.38	47.31	47.66	47.38	416
September 09, 2025	47.49	47.4	47.4	47.49	47.4	170
September 08, 2025	47.36	47.42	47.42	47.42	47.25	170
September 05, 2025	47.37	47.16	47.16	47.37	47.09	168
September 04, 2025	46.96	47.19	47.19	47.19	46.96	1,410
September 03, 2025	46.87	46.9	46.9	46.94	46.71	848
September 02, 2025	47.25	46.59	46.59	47.25	46.59	976
September 01, 2025	47.33	47.3	47.3	47.38	47.23	5,347
August 29, 2025	47.41	47.17	47.17	47.41	47.17	1,127
August 28, 2025	47.69	47.49	47.49	47.69	47.42	1,108
August 27, 2025	47.59	47.51	47.51	47.59	47.49	1,560
August 26, 2025	47.52	47.42	47.42	47.61	47.42	4,320
August 25, 2025	48.02	47.85	47.85	48.12	47.85	315
August 22, 2025	47.87	48.18	48.18	48.24	47.87	3
August 21, 2025	47.92	47.92	47.92	47.92	47.8	2
August 20, 2025	47.77	47.98	47.98	48.05	47.77	674
August 19, 2025	47.68	47.97	47.97	47.97	47.68	250
August 18, 2025	47.58	47.58	47.58	47.58	47.44	993
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

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