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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	49.01	48.9	48.9	49.02	48.9	970
October 14, 2025	48.35	48.61	48.61	48.61	48.32	495
October 13, 2025	48.66	48.73	48.73	48.85	48.62	1,073
October 10, 2025	49.2	48.42	48.42	49.2	48.42	4,103
October 09, 2025	49.35	49.11	49.11	49.36	49.11	23
October 08, 2025	48.99	49.32	49.32	49.36	48.99	964
October 07, 2025	49.05	48.96	48.96	49.18	48.96	394
October 06, 2025	49.06	49.08	49.08	49.14	48.93	991
October 03, 2025	49.09	49.11	49.11	49.11	49.03	748
October 02, 2025	48.95	48.94	48.94	49.02	48.9	93
October 01, 2025	47.98	48.53	48.53	48.53	47.98	691
September 30, 2025	47.7	47.92	47.92	47.92	47.7	5,346
September 29, 2025	47.75	47.78	47.78	47.85	47.68	61
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

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