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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	52.5	52.41	52.41	52.5	52.41	745
January 13, 2026	52.5	52.43	52.43	52.5	52.33	1,812
January 12, 2026	52.25	52.45	52.45	52.45	52.23	5,025
January 09, 2026	51.97	52.35	52.35	52.35	51.97	345
January 08, 2026	51.83	51.78	51.78	51.89	51.75	4,086
January 07, 2026	51.89	51.89	51.89	51.91	51.86	1,265
January 06, 2026	51.79	51.81	51.81	51.88	51.7	593
January 05, 2026	51.36	51.69	51.69	51.69	51.27	1,586
January 02, 2026	50.83	51.19	51.19	51.27	50.83	11,268
December 30, 2025	50.5	50.82	50.82	50.82	50.5	361
December 29, 2025	50.54	50.51	50.51	50.54	50.46	134
December 23, 2025	50.36	50.46	50.46	50.5	50.36	258
December 22, 2025	50.37	50.29	50.29	50.37	50.28	143
December 19, 2025	50.18	50.36	50.36	50.42	50.14	2,447
December 18, 2025	49.67	49.85	49.85	49.85	49.67	858
December 17, 2025	49.89	49.66	49.66	49.96	49.66	1,857
December 16, 2025	49.94	49.91	49.91	50.02	49.91	178
December 15, 2025	49.93	50.04	50.04	50.15	49.93	686
December 12, 2025	50.15	49.77	49.77	50.3	49.77	3,414
December 11, 2025	49.63	50.03	50.03	50.03	49.63	81
December 10, 2025	49.66	49.84	49.84	49.84	49.6	240
December 09, 2025	49.98	49.82	49.82	49.98	49.77	18,899
December 08, 2025	49.85	49.84	49.84	49.89	49.82	1,007
December 05, 2025	49.84	49.85	49.85	49.97	49.84	16,007
December 04, 2025	49.69	49.79	49.79	49.79	49.69	279
December 03, 2025	49.68	49.56	49.56	49.79	49.56	1,310
December 02, 2025	49.44	49.6	49.6	49.69	49.42	149
December 01, 2025	49.33	49.43	49.43	49.46	49.24	478
November 28, 2025	49.44	49.54	49.54	49.54	49.44	265
November 27, 2025	49.32	49.42	49.42	49.46	49.32	633
November 26, 2025	49.05	49.38	49.38	49.38	49.02	532
November 25, 2025	48.49	48.79	48.79	48.83	48.33	1,492
November 24, 2025	48.57	48.37	48.37	48.65	48.33	257
November 21, 2025	47.92	48.32	48.32	48.32	47.92	346
November 20, 2025	48.87	48.47	48.47	48.88	48.47	141
November 19, 2025	48.31	48.33	48.33	48.61	48.3	626
November 18, 2025	48.61	48.3	48.3	48.62	48.3	784
November 17, 2025	49.61	49.2	49.2	49.61	49.16	393
November 14, 2025	49.71	49.56	49.56	49.71	49.14	768
November 13, 2025	50.47	50.02	50.02	50.47	50.02	2
November 12, 2025	50.03	50.3	50.3	50.3	50.03	435
November 11, 2025	49.29	49.79	49.79	49.79	49.29	600
November 10, 2025	48.96	49.09	49.09	49.15	48.96	103
November 07, 2025	48.84	48.36	48.36	48.84	48.29	241
November 06, 2025	48.95	48.7	48.7	49.03	48.7	1,109
November 05, 2025	48.62	49.08	49.08	49.1	48.62	2,422
November 04, 2025	48.58	49	49	49	48.54	12,750
November 03, 2025	49.11	49.11	49.11	49.38	49.1	31,072
October 31, 2025	49.32	49.13	49.13	49.32	49.13	20,939
October 30, 2025	49.38	49.35	49.35	49.38	49.17	691
October 29, 2025	49.47	49.41	49.41	49.59	49.38	198
October 28, 2025	49.5	49.51	49.51	49.53	49.43	7,819
October 27, 2025	49.56	49.62	49.62	49.62	49.44	1,341
October 24, 2025	49.58	49.49	49.49	49.58	49.34	981
October 23, 2025	49.35	49.4	49.4	49.4	49.26	108
October 22, 2025	49.34	49.25	49.25	49.45	49.25	766
October 21, 2025	49.45	49.54	49.54	49.54	49.4	1,562
October 20, 2025	49.18	49.43	49.43	49.43	49.17	228
October 17, 2025	48.63	48.87	48.87	48.97	48.58	1,249
October 16, 2025	49.01	49.38	49.38	49.38	48.98	7,355

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